Ouverture
$0.001800
Clôture
$0.002433
Plus haut
$0.002690
Plus bas
$0.001766
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2020 | $0.001800 | $0.001863 | $0.001874 | $0.001766 | — | $275,018.05 |
| 2 avril 2020 | $0.001864 | $0.001878 | $0.001950 | $0.001840 | +0.78% | $275,878.21 |
| 3 avril 2020 | $0.001870 | $0.001847 | $0.001905 | $0.001821 | -1.65% | $182,682.92 |
| 4 avril 2020 | $0.001847 | $0.001870 | $0.001909 | $0.001828 | +1.25% | $171,975.04 |
| 5 avril 2020 | $0.001875 | $0.001850 | $0.001882 | $0.001838 | -1.05% | $102,948.08 |
| 6 avril 2020 | $0.001847 | $0.001990 | $0.001990 | $0.001844 | +7.55% | $404,969.94 |
| 7 avril 2020 | $0.001989 | $0.001994 | $0.002021 | $0.001950 | +0.24% | $404,348.05 |
| 8 avril 2020 | $0.001997 | $0.002004 | $0.002043 | $0.001967 | +0.48% | $181,433.66 |
| 9 avril 2020 | $0.002004 | $0.002015 | $0.002045 | $0.001985 | +0.56% | $178,788.69 |
| 10 avril 2020 | $0.002023 | $0.001965 | $0.002036 | $0.001873 | -2.49% | $415,612.11 |
| 11 avril 2020 | $0.001965 | $0.001965 | $0.002010 | $0.001935 | -0.03% | $150,870.26 |
| 12 avril 2020 | $0.001968 | $0.001967 | $0.002012 | $0.001939 | +0.14% | $227,211.09 |
| 13 avril 2020 | $0.001964 | $0.001953 | $0.001976 | $0.001860 | -0.71% | $353,876.49 |
| 14 avril 2020 | $0.001953 | $0.001966 | $0.001977 | $0.001932 | +0.63% | $131,813.23 |
| 15 avril 2020 | $0.001965 | $0.001906 | $0.001973 | $0.001890 | -3.03% | $276,627.85 |
| 16 avril 2020 | $0.001903 | $0.001995 | $0.002030 | $0.001872 | +4.66% | $298,010.71 |
| 17 avril 2020 | $0.002000 | $0.001983 | $0.002005 | $0.001974 | -0.60% | $110,154.44 |
| 18 avril 2020 | $0.001989 | $0.002044 | $0.002096 | $0.001980 | +3.10% | $187,867.64 |
| 19 avril 2020 | $0.002046 | $0.002031 | $0.002072 | $0.001998 | -0.65% | $142,682.78 |
| 20 avril 2020 | $0.002031 | $0.001979 | $0.002050 | $0.001935 | -2.59% | $359,046.49 |
| 21 avril 2020 | $0.001969 | $0.001950 | $0.002000 | $0.001930 | -1.45% | $168,119.87 |
| 22 avril 2020 | $0.001950 | $0.001996 | $0.002050 | $0.001942 | +2.34% | $144,375 |
| 23 avril 2020 | $0.002000 | $0.002051 | $0.002161 | $0.001989 | +2.78% | $503,945.58 |
| 24 avril 2020 | $0.002045 | $0.002083 | $0.002107 | $0.002043 | +1.56% | $156,359.21 |
| 25 avril 2020 | $0.002083 | $0.002125 | $0.002153 | $0.002068 | +1.98% | $365,457.63 |
| 26 avril 2020 | $0.002130 | $0.002408 | $0.002448 | $0.002128 | +13.33% | $2M |
| 27 avril 2020 | $0.002403 | $0.002346 | $0.002414 | $0.002282 | -2.58% | $1M |
| 28 avril 2020 | $0.002346 | $0.002327 | $0.002357 | $0.002300 | -0.79% | $392,514.42 |
| 29 avril 2020 | $0.002318 | $0.002491 | $0.002542 | $0.002307 | +7.06% | $862,062.23 |
| 30 avril 2020 | $0.002491 | $0.002433 | $0.002690 | $0.002358 | -2.34% | $1M |