Ouverture
$0.0389
Clôture
$0.0413
Plus haut
$0.0449
Plus bas
$0.0351
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2019 | $0.0389 | $0.0382 | $0.0399 | $0.0381 | — | $4M |
| 2 octobre 2019 | $0.0382 | $0.0392 | $0.0394 | $0.0376 | +2.59% | $4M |
| 3 octobre 2019 | $0.0392 | $0.0382 | $0.0396 | $0.0375 | -2.68% | $5M |
| 4 octobre 2019 | $0.0382 | $0.0393 | $0.0402 | $0.0373 | +2.93% | $7M |
| 5 octobre 2019 | $0.0393 | $0.0397 | $0.0398 | $0.0386 | +0.94% | $5M |
| 6 octobre 2019 | $0.0397 | $0.0388 | $0.0400 | $0.0380 | -2.17% | $4M |
| 7 octobre 2019 | $0.0388 | $0.0414 | $0.0419 | $0.0381 | +6.57% | $10M |
| 8 octobre 2019 | $0.0414 | $0.0412 | $0.0422 | $0.0403 | -0.39% | $7M |
| 9 octobre 2019 | $0.0412 | $0.0424 | $0.0435 | $0.0408 | +2.86% | $8M |
| 10 octobre 2019 | $0.0424 | $0.0416 | $0.0426 | $0.0406 | -1.82% | $6M |
| 11 octobre 2019 | $0.0416 | $0.0401 | $0.0424 | $0.0399 | -3.73% | $8M |
| 12 octobre 2019 | $0.0401 | $0.0404 | $0.0409 | $0.0400 | +0.85% | $3M |
| 13 octobre 2019 | $0.0404 | $0.0413 | $0.0417 | $0.0403 | +2.15% | $4M |
| 14 octobre 2019 | $0.0413 | $0.0417 | $0.0420 | $0.0407 | +1.11% | $5M |
| 15 octobre 2019 | $0.0417 | $0.0396 | $0.0419 | $0.0390 | -5.18% | $5M |
| 16 octobre 2019 | $0.0396 | $0.0384 | $0.0399 | $0.0375 | -2.98% | $5M |
| 17 octobre 2019 | $0.0384 | $0.0393 | $0.0395 | $0.0378 | +2.42% | $4M |
| 18 octobre 2019 | $0.0393 | $0.0379 | $0.0395 | $0.0373 | -3.48% | $4M |
| 19 octobre 2019 | $0.0380 | $0.0390 | $0.0396 | $0.0376 | +2.69% | $4M |
| 20 octobre 2019 | $0.0390 | $0.0395 | $0.0395 | $0.0381 | +1.26% | $3M |
| 21 octobre 2019 | $0.0395 | $0.0390 | $0.0395 | $0.0384 | -1.06% | $3M |
| 22 octobre 2019 | $0.0391 | $0.0386 | $0.0400 | $0.0385 | -1.15% | $4M |
| 23 octobre 2019 | $0.0386 | $0.0364 | $0.0388 | $0.0351 | -5.80% | $6M |
| 24 octobre 2019 | $0.0364 | $0.0373 | $0.0380 | $0.0359 | +2.61% | $5M |
| 25 octobre 2019 | $0.0373 | $0.0411 | $0.0420 | $0.0372 | +10.32% | $10M |
| 26 octobre 2019 | $0.0412 | $0.0405 | $0.0433 | $0.0391 | -1.58% | $16M |
| 27 octobre 2019 | $0.0405 | $0.0422 | $0.0434 | $0.0394 | +4.10% | $15M |
| 28 octobre 2019 | $0.0422 | $0.0422 | $0.0449 | $0.0417 | +0.02% | $11M |
| 29 octobre 2019 | $0.0422 | $0.0434 | $0.0440 | $0.0420 | +2.94% | $6M |
| 30 octobre 2019 | $0.0434 | $0.0417 | $0.0445 | $0.0411 | -3.92% | $7M |
| 31 octobre 2019 | $0.0417 | $0.0413 | $0.0423 | $0.0401 | -1.08% | $6M |