Ouverture
$0.0328
Clôture
$0.0539
Plus haut
$0.0577
Plus bas
$0.0322
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2020 | $0.0328 | $0.0335 | $0.0338 | $0.0327 | — | $995,544.37 |
| 2 janvier 2020 | $0.0335 | $0.0327 | $0.0335 | $0.0322 | -2.36% | $1M |
| 3 janvier 2020 | $0.0327 | $0.0342 | $0.0345 | $0.0324 | +4.53% | $3M |
| 4 janvier 2020 | $0.0342 | $0.0343 | $0.0345 | $0.0338 | +0.50% | $2M |
| 5 janvier 2020 | $0.0344 | $0.0346 | $0.0353 | $0.0342 | +0.76% | $2M |
| 6 janvier 2020 | $0.0346 | $0.0373 | $0.0374 | $0.0344 | +7.86% | $5M |
| 7 janvier 2020 | $0.0373 | $0.0370 | $0.0381 | $0.0364 | -0.86% | $8M |
| 8 janvier 2020 | $0.0370 | $0.0363 | $0.0387 | $0.0358 | -1.86% | $9M |
| 9 janvier 2020 | $0.0363 | $0.0362 | $0.0364 | $0.0355 | -0.41% | $3M |
| 10 janvier 2020 | $0.0362 | $0.0369 | $0.0371 | $0.0347 | +2.13% | $6M |
| 11 janvier 2020 | $0.0369 | $0.0368 | $0.0378 | $0.0364 | -0.41% | $3M |
| 12 janvier 2020 | $0.0367 | $0.0379 | $0.0379 | $0.0365 | +3.10% | $3M |
| 13 janvier 2020 | $0.0379 | $0.0368 | $0.0379 | $0.0367 | -2.90% | $2M |
| 14 janvier 2020 | $0.0368 | $0.0416 | $0.0428 | $0.0368 | +13.01% | $17M |
| 15 janvier 2020 | $0.0416 | $0.0428 | $0.0432 | $0.0400 | +2.74% | $13M |
| 16 janvier 2020 | $0.0428 | $0.0417 | $0.0433 | $0.0402 | -2.50% | $7M |
| 17 janvier 2020 | $0.0417 | $0.0449 | $0.0459 | $0.0411 | +7.73% | $15M |
| 18 janvier 2020 | $0.0449 | $0.0449 | $0.0458 | $0.0431 | -0.02% | $11M |
| 19 janvier 2020 | $0.0449 | $0.0420 | $0.0460 | $0.0413 | -6.44% | $11M |
| 20 janvier 2020 | $0.0420 | $0.0438 | $0.0444 | $0.0420 | +4.24% | $7M |
| 21 janvier 2020 | $0.0438 | $0.0460 | $0.0468 | $0.0435 | +5.12% | $13M |
| 22 janvier 2020 | $0.0460 | $0.0457 | $0.0466 | $0.0452 | -0.59% | $6M |
| 23 janvier 2020 | $0.0457 | $0.0432 | $0.0459 | $0.0421 | -5.62% | $9M |
| 24 janvier 2020 | $0.0432 | $0.0449 | $0.0454 | $0.0413 | +4.10% | $9M |
| 25 janvier 2020 | $0.0449 | $0.0431 | $0.0452 | $0.0429 | -4.03% | $5M |
| 26 janvier 2020 | $0.0431 | $0.0448 | $0.0448 | $0.0429 | +3.78% | $6M |
| 27 janvier 2020 | $0.0448 | $0.0480 | $0.0490 | $0.0440 | +7.13% | $14M |
| 28 janvier 2020 | $0.0480 | $0.0529 | $0.0547 | $0.0475 | +10.30% | $37M |
| 29 janvier 2020 | $0.0529 | $0.0533 | $0.0577 | $0.0526 | +0.74% | $30M |
| 30 janvier 2020 | $0.0533 | $0.0561 | $0.0573 | $0.0522 | +5.35% | $24M |
| 31 janvier 2020 | $0.0561 | $0.0539 | $0.0568 | $0.0522 | -3.99% | $23M |