Ouverture
$0.0471
Clôture
$0.0305
Plus haut
$0.0523
Plus bas
$0.0176
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2020 | $0.0471 | $0.0456 | $0.0483 | $0.0451 | — | $14M |
| 2 mars 2020 | $0.0456 | $0.0492 | $0.0498 | $0.0454 | +7.94% | $12M |
| 3 mars 2020 | $0.0492 | $0.0487 | $0.0494 | $0.0474 | -1.16% | $10M |
| 4 mars 2020 | $0.0487 | $0.0490 | $0.0503 | $0.0479 | +0.66% | $10M |
| 5 mars 2020 | $0.0490 | $0.0510 | $0.0523 | $0.0490 | +4.04% | $12M |
| 6 mars 2020 | $0.0510 | $0.0517 | $0.0517 | $0.0498 | +1.53% | $8M |
| 7 mars 2020 | $0.0517 | $0.0488 | $0.0519 | $0.0481 | -5.70% | $8M |
| 8 mars 2020 | $0.0488 | $0.0429 | $0.0488 | $0.0423 | -12.05% | $15M |
| 9 mars 2020 | $0.0429 | $0.0416 | $0.0440 | $0.0389 | -3.15% | $19M |
| 10 mars 2020 | $0.0415 | $0.0415 | $0.0430 | $0.0403 | -0.24% | $15M |
| 11 mars 2020 | $0.0415 | $0.0397 | $0.0418 | $0.0373 | -4.27% | $15M |
| 12 mars 2020 | $0.0397 | $0.0233 | $0.0398 | $0.0219 | -41.32% | $36M |
| 13 mars 2020 | $0.0233 | $0.0284 | $0.0294 | $0.0176 | +22.07% | $33M |
| 14 mars 2020 | $0.0284 | $0.0258 | $0.0289 | $0.0253 | -9.18% | $10M |
| 15 mars 2020 | $0.0258 | $0.0269 | $0.0290 | $0.0255 | +4.30% | $10M |
| 16 mars 2020 | $0.0269 | $0.0242 | $0.0270 | $0.0216 | -10.03% | $16M |
| 17 mars 2020 | $0.0242 | $0.0257 | $0.0265 | $0.0239 | +6.27% | $10M |
| 18 mars 2020 | $0.0257 | $0.0261 | $0.0265 | $0.0243 | +1.24% | $8M |
| 19 mars 2020 | $0.0261 | $0.0303 | $0.0320 | $0.0258 | +16.23% | $15M |
| 20 mars 2020 | $0.0303 | $0.0295 | $0.0340 | $0.0266 | -2.77% | $21M |
| 21 mars 2020 | $0.0295 | $0.0295 | $0.0307 | $0.0279 | +0.07% | $11M |
| 22 mars 2020 | $0.0295 | $0.0270 | $0.0304 | $0.0268 | -8.31% | $9M |
| 23 mars 2020 | $0.0270 | $0.0293 | $0.0299 | $0.0266 | +8.21% | $10M |
| 24 mars 2020 | $0.0292 | $0.0302 | $0.0304 | $0.0287 | +3.35% | $8M |
| 25 mars 2020 | $0.0302 | $0.0295 | $0.0304 | $0.0287 | -2.58% | $7M |
| 26 mars 2020 | $0.0295 | $0.0309 | $0.0310 | $0.0292 | +4.79% | $6M |
| 27 mars 2020 | $0.0308 | $0.0288 | $0.0314 | $0.0283 | -6.61% | $8M |
| 28 mars 2020 | $0.0288 | $0.0297 | $0.0300 | $0.0278 | +3.23% | $8M |
| 29 mars 2020 | $0.0298 | $0.0281 | $0.0300 | $0.0280 | -5.68% | $5M |
| 30 mars 2020 | $0.0281 | $0.0296 | $0.0304 | $0.0280 | +5.67% | $7M |
| 31 mars 2020 | $0.0296 | $0.0305 | $0.0307 | $0.0295 | +2.70% | $5M |