Ouverture
$0.0413
Clôture
$0.0403
Plus haut
$0.0462
Plus bas
$0.0315
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2019 | $0.0413 | $0.0421 | $0.0426 | $0.0408 | — | $5M |
| 2 novembre 2019 | $0.0421 | $0.0424 | $0.0426 | $0.0417 | +0.62% | $3M |
| 3 novembre 2019 | $0.0424 | $0.0417 | $0.0426 | $0.0413 | -1.63% | $3M |
| 4 novembre 2019 | $0.0417 | $0.0432 | $0.0435 | $0.0414 | +3.65% | $4M |
| 5 novembre 2019 | $0.0432 | $0.0441 | $0.0448 | $0.0430 | +2.11% | $8M |
| 6 novembre 2019 | $0.0441 | $0.0447 | $0.0460 | $0.0436 | +1.45% | $7M |
| 7 novembre 2019 | $0.0448 | $0.0434 | $0.0449 | $0.0425 | -2.97% | $6M |
| 8 novembre 2019 | $0.0434 | $0.0422 | $0.0438 | $0.0411 | -2.90% | $6M |
| 9 novembre 2019 | $0.0421 | $0.0424 | $0.0428 | $0.0420 | +0.59% | $2M |
| 10 novembre 2019 | $0.0424 | $0.0438 | $0.0442 | $0.0423 | +3.37% | $5M |
| 11 novembre 2019 | $0.0439 | $0.0432 | $0.0440 | $0.0423 | -1.57% | $4M |
| 12 novembre 2019 | $0.0432 | $0.0437 | $0.0446 | $0.0429 | +1.27% | $7M |
| 13 novembre 2019 | $0.0437 | $0.0433 | $0.0439 | $0.0431 | -1.01% | $3M |
| 14 novembre 2019 | $0.0433 | $0.0428 | $0.0434 | $0.0420 | -1.09% | $3M |
| 15 novembre 2019 | $0.0428 | $0.0439 | $0.0445 | $0.0417 | +2.55% | $6M |
| 16 novembre 2019 | $0.0439 | $0.0439 | $0.0448 | $0.0432 | -0.05% | $5M |
| 17 novembre 2019 | $0.0439 | $0.0450 | $0.0459 | $0.0431 | +2.62% | $6M |
| 18 novembre 2019 | $0.0450 | $0.0432 | $0.0462 | $0.0428 | -4.13% | $10M |
| 19 novembre 2019 | $0.0431 | $0.0421 | $0.0435 | $0.0410 | -2.39% | $8M |
| 20 novembre 2019 | $0.0421 | $0.0409 | $0.0424 | $0.0402 | -2.90% | $5M |
| 21 novembre 2019 | $0.0409 | $0.0384 | $0.0411 | $0.0372 | -6.19% | $7M |
| 22 novembre 2019 | $0.0384 | $0.0370 | $0.0387 | $0.0341 | -3.60% | $12M |
| 23 novembre 2019 | $0.0370 | $0.0380 | $0.0384 | $0.0365 | +2.68% | $5M |
| 24 novembre 2019 | $0.0380 | $0.0350 | $0.0387 | $0.0349 | -7.90% | $8M |
| 25 novembre 2019 | $0.0350 | $0.0358 | $0.0373 | $0.0315 | +2.23% | $10M |
| 26 novembre 2019 | $0.0358 | $0.0367 | $0.0372 | $0.0354 | +2.60% | $5M |
| 27 novembre 2019 | $0.0367 | $0.0390 | $0.0399 | $0.0351 | +6.24% | $8M |
| 28 novembre 2019 | $0.0390 | $0.0390 | $0.0398 | $0.0382 | +0.08% | $6M |
| 29 novembre 2019 | $0.0390 | $0.0413 | $0.0420 | $0.0390 | +5.79% | $13M |
| 30 novembre 2019 | $0.0413 | $0.0403 | $0.0421 | $0.0398 | -2.30% | $6M |