Ouverture
$0.4236
Clôture
$0.5084
Plus haut
$0.5460
Plus bas
$0.3929
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2019 | $0.4236 | $0.4285 | $0.4386 | $0.4203 | — | $239,706.05 |
| 2 mars 2019 | $0.4286 | $0.4221 | $0.4372 | $0.4173 | -1.49% | $140,599.97 |
| 3 mars 2019 | $0.4232 | $0.4205 | $0.4292 | $0.4177 | -0.38% | $95,660.22 |
| 4 mars 2019 | $0.4203 | $0.4036 | $0.4255 | $0.3929 | -4.02% | $387,502.95 |
| 5 mars 2019 | $0.4029 | $0.4291 | $0.4343 | $0.4023 | +6.32% | $703,630.9 |
| 6 mars 2019 | $0.4291 | $0.4296 | $0.4385 | $0.4186 | +0.12% | $305,884.81 |
| 7 mars 2019 | $0.4296 | $0.4521 | $0.4766 | $0.4256 | +5.24% | $677,393.54 |
| 8 mars 2019 | $0.4521 | $0.4611 | $0.5107 | $0.4519 | +1.99% | $2M |
| 9 mars 2019 | $0.4611 | $0.4746 | $0.4824 | $0.4524 | +2.93% | $643,096 |
| 10 mars 2019 | $0.4742 | $0.4981 | $0.5460 | $0.4681 | +4.95% | $1M |
| 11 mars 2019 | $0.4982 | $0.4629 | $0.5181 | $0.4382 | -7.07% | $1M |
| 12 mars 2019 | $0.4641 | $0.4876 | $0.5079 | $0.4503 | +5.34% | $1M |
| 13 mars 2019 | $0.4872 | $0.4805 | $0.4880 | $0.4671 | -1.46% | $602,730.18 |
| 14 mars 2019 | $0.4814 | $0.4871 | $0.4994 | $0.4722 | +1.37% | $835,254.86 |
| 15 mars 2019 | $0.4858 | $0.4858 | $0.4960 | $0.4831 | -0.27% | $281,897.92 |
| 16 mars 2019 | $0.4866 | $0.4819 | $0.4960 | $0.4681 | -0.80% | $850,597.48 |
| 17 mars 2019 | $0.4805 | $0.4785 | $0.4887 | $0.4702 | -0.71% | $645,227.39 |
| 18 mars 2019 | $0.4789 | $0.4757 | $0.4833 | $0.4670 | -0.59% | $422,057.34 |
| 19 mars 2019 | $0.4760 | $0.4770 | $0.4800 | $0.4648 | +0.27% | $250,536.1 |
| 20 mars 2019 | $0.4796 | $0.4807 | $0.4899 | $0.4737 | +0.78% | $335,078.55 |
| 21 mars 2019 | $0.4818 | $0.4548 | $0.4842 | $0.4342 | -5.39% | $484,257.11 |
| 22 mars 2019 | $0.4551 | $0.4646 | $0.4655 | $0.4470 | +2.15% | $392,384.92 |
| 23 mars 2019 | $0.4627 | $0.4608 | $0.4644 | $0.4545 | -0.82% | $186,648.71 |
| 24 mars 2019 | $0.4606 | $0.4531 | $0.4621 | $0.4485 | -1.67% | $287,618.9 |
| 25 mars 2019 | $0.4539 | $0.4734 | $0.4949 | $0.4410 | +4.48% | $1M |
| 26 mars 2019 | $0.4729 | $0.4605 | $0.4850 | $0.4480 | -2.72% | $526,180.14 |
| 27 mars 2019 | $0.4603 | $0.4946 | $0.4997 | $0.4556 | +7.40% | $651,471.14 |
| 28 mars 2019 | $0.4967 | $0.4992 | $0.5196 | $0.4846 | +0.93% | $719,069.64 |
| 29 mars 2019 | $0.4984 | $0.5008 | $0.5042 | $0.4887 | +0.32% | $434,977.12 |
| 30 mars 2019 | $0.5008 | $0.4940 | $0.5034 | $0.4858 | -1.36% | $332,877.15 |
| 31 mars 2019 | $0.4938 | $0.5084 | $0.5410 | $0.4868 | +2.91% | $1M |