Ouverture
$0.002220
Clôture
$0.001804
Plus haut
$0.002535
Plus bas
$0.001135
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2020 | $0.002220 | $0.002279 | $0.002310 | $0.002200 | — | $261,897.33 |
| 2 mars 2020 | $0.002269 | $0.002347 | $0.002379 | $0.002220 | +2.97% | $222,718.14 |
| 3 mars 2020 | $0.002358 | $0.002498 | $0.002535 | $0.002308 | +6.45% | $671,112.08 |
| 4 mars 2020 | $0.002503 | $0.002419 | $0.002503 | $0.002370 | -3.19% | $489,659.14 |
| 5 mars 2020 | $0.002425 | $0.002477 | $0.002530 | $0.002422 | +2.41% | $303,298.64 |
| 6 mars 2020 | $0.002477 | $0.002486 | $0.002500 | $0.002437 | +0.37% | $156,581.83 |
| 7 mars 2020 | $0.002486 | $0.002407 | $0.002494 | $0.002392 | -3.20% | $274,065.49 |
| 8 mars 2020 | $0.002403 | $0.002167 | $0.002404 | $0.002150 | -9.95% | $409,495.11 |
| 9 mars 2020 | $0.002171 | $0.002220 | $0.002227 | $0.002080 | +2.45% | $495,505.16 |
| 10 mars 2020 | $0.002226 | $0.002205 | $0.002264 | $0.002153 | -0.68% | $497,417.66 |
| 11 mars 2020 | $0.002202 | $0.002172 | $0.002218 | $0.002091 | -1.53% | $276,757.07 |
| 12 mars 2020 | $0.002176 | $0.001600 | $0.002181 | $0.001400 | -26.34% | $1M |
| 13 mars 2020 | $0.001497 | $0.001746 | $0.001796 | $0.001135 | +9.15% | $576,891.43 |
| 14 mars 2020 | $0.001723 | $0.001663 | $0.001777 | $0.001633 | -4.74% | $383,070.69 |
| 15 mars 2020 | $0.001660 | $0.001693 | $0.001833 | $0.001630 | +1.80% | $312,321.67 |
| 16 mars 2020 | $0.001690 | $0.001582 | $0.001700 | $0.001348 | -6.59% | $363,940.06 |
| 17 mars 2020 | $0.001593 | $0.001622 | $0.001687 | $0.001546 | +2.54% | $195,460.58 |
| 18 mars 2020 | $0.001622 | $0.001600 | $0.001643 | $0.001544 | -1.34% | $243,416.05 |
| 19 mars 2020 | $0.001600 | $0.001770 | $0.001839 | $0.001565 | +10.61% | $542,036.58 |
| 20 mars 2020 | $0.001760 | $0.001780 | $0.001936 | $0.001641 | +0.58% | $549,712.73 |
| 21 mars 2020 | $0.001776 | $0.001785 | $0.001853 | $0.001696 | +0.26% | $214,116.81 |
| 22 mars 2020 | $0.001790 | $0.001726 | $0.001845 | $0.001716 | -3.28% | $276,867.31 |
| 23 mars 2020 | $0.001722 | $0.001819 | $0.001858 | $0.001684 | +5.38% | $317,423.77 |
| 24 mars 2020 | $0.001826 | $0.001864 | $0.001916 | $0.001805 | +2.47% | $528,507.21 |
| 25 mars 2020 | $0.001851 | $0.001830 | $0.001895 | $0.001790 | -1.85% | $311,397.45 |
| 26 mars 2020 | $0.001830 | $0.001852 | $0.001867 | $0.001811 | +1.22% | $278,189.06 |
| 27 mars 2020 | $0.001847 | $0.001777 | $0.001870 | $0.001741 | -4.07% | $357,772.19 |
| 28 mars 2020 | $0.001775 | $0.001783 | $0.001809 | $0.001698 | +0.36% | $551,695.2 |
| 29 mars 2020 | $0.001793 | $0.001710 | $0.001800 | $0.001702 | -4.10% | $274,235.5 |
| 30 mars 2020 | $0.001720 | $0.001796 | $0.001900 | $0.001709 | +5.02% | $209,005.16 |
| 31 mars 2020 | $0.001799 | $0.001804 | $0.001829 | $0.001792 | +0.47% | $122,640.65 |