Ouverture
$0.4750
Clôture
$1.0189
Plus haut
$1.474
Plus bas
$0.4600
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2019 | $0.4750 | $0.4730 | $0.4876 | $0.4638 | — | $188,524.1 |
| 2 mai 2019 | $0.4745 | $0.4630 | $0.4757 | $0.4600 | -2.11% | $106,411.5 |
| 3 mai 2019 | $0.4643 | $0.5110 | $0.5223 | $0.4607 | +10.37% | $502,255.68 |
| 4 mai 2019 | $0.5118 | $0.4964 | $0.5151 | $0.4783 | -2.86% | $318,811.51 |
| 5 mai 2019 | $0.4964 | $0.5058 | $0.5238 | $0.4902 | +1.89% | $328,895.39 |
| 6 mai 2019 | $0.5058 | $0.5745 | $0.5882 | $0.4901 | +13.58% | $868,680.99 |
| 7 mai 2019 | $0.5798 | $0.5435 | $0.6186 | $0.5409 | -5.40% | $1M |
| 8 mai 2019 | $0.5433 | $0.5940 | $0.6157 | $0.5212 | +9.29% | $730,122.03 |
| 9 mai 2019 | $0.5940 | $0.6403 | $0.7040 | $0.5873 | +7.79% | $2M |
| 10 mai 2019 | $0.6402 | $0.6703 | $0.7233 | $0.6374 | +4.69% | $2M |
| 11 mai 2019 | $0.6731 | $0.6752 | $0.7484 | $0.6517 | +0.73% | $2M |
| 12 mai 2019 | $0.6790 | $0.6586 | $0.6999 | $0.6285 | -2.46% | $1M |
| 13 mai 2019 | $0.6607 | $0.6474 | $0.6872 | $0.6336 | -1.70% | $853,179.43 |
| 14 mai 2019 | $0.6474 | $0.8280 | $0.9565 | $0.6332 | +27.90% | $6M |
| 15 mai 2019 | $0.8251 | $0.8427 | $0.8890 | $0.7772 | +1.78% | $3M |
| 16 mai 2019 | $0.8427 | $0.9280 | $0.9389 | $0.7551 | +10.12% | $4M |
| 17 mai 2019 | $0.9264 | $0.8911 | $0.9869 | $0.8100 | -3.98% | $5M |
| 18 mai 2019 | $0.8950 | $0.9359 | $0.9592 | $0.8457 | +5.03% | $2M |
| 19 mai 2019 | $0.9360 | $0.9934 | $1.05 | $0.9279 | +6.14% | $5M |
| 20 mai 2019 | $0.9927 | $1.117 | $1.143 | $0.9460 | +12.44% | $3M |
| 21 mai 2019 | $1.1146 | $1.1798 | $1.25 | $1.06 | +5.62% | $6M |
| 22 mai 2019 | $1.1855 | $1.2205 | $1.474 | $1.1301 | +3.45% | $20M |
| 23 mai 2019 | $1.2205 | $1.3392 | $1.3655 | $1.1418 | +9.73% | $9M |
| 24 mai 2019 | $1.3393 | $1.3314 | $1.4347 | $1.2216 | -0.58% | $7M |
| 25 mai 2019 | $1.3314 | $1.113 | $1.3376 | $1.0961 | -16.40% | $7M |
| 26 mai 2019 | $1.113 | $1.0828 | $1.1824 | $1.034 | -2.71% | $5M |
| 27 mai 2019 | $1.0802 | $1.2119 | $1.275 | $1.0802 | +11.92% | $9M |
| 28 mai 2019 | $1.2173 | $1.2788 | $1.35 | $1.1441 | +5.52% | $7M |
| 29 mai 2019 | $1.2787 | $1.1725 | $1.2844 | $1.1426 | -8.31% | $6M |
| 30 mai 2019 | $1.1722 | $1.0023 | $1.2257 | $0.9009 | -14.52% | $11M |
| 31 mai 2019 | $1.0018 | $1.0189 | $1.0444 | $0.9330 | +1.66% | $8M |