Ouverture
$0.0333
Clôture
$0.0249
Plus haut
$0.0400
Plus bas
$0.0224
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2019 | $0.0333 | $0.0348 | $0.0351 | $0.0327 | — | $148,773.63 |
| 2 novembre 2019 | $0.0348 | $0.0343 | $0.0350 | $0.0332 | -1.27% | $117,936.78 |
| 3 novembre 2019 | $0.0345 | $0.0369 | $0.0375 | $0.0333 | +7.58% | $422,671.99 |
| 4 novembre 2019 | $0.0369 | $0.0366 | $0.0394 | $0.0355 | -0.81% | $542,565.33 |
| 5 novembre 2019 | $0.0365 | $0.0361 | $0.0374 | $0.0350 | -1.34% | $198,018.47 |
| 6 novembre 2019 | $0.0361 | $0.0342 | $0.0373 | $0.0338 | -5.29% | $241,026.67 |
| 7 novembre 2019 | $0.0343 | $0.0328 | $0.0344 | $0.0316 | -4.06% | $199,314.83 |
| 8 novembre 2019 | $0.0329 | $0.0328 | $0.0358 | $0.0327 | +0.06% | $358,707.37 |
| 9 novembre 2019 | $0.0329 | $0.0367 | $0.0400 | $0.0328 | +11.91% | $818,681.32 |
| 10 novembre 2019 | $0.0367 | $0.0354 | $0.0369 | $0.0348 | -3.76% | $250,617.57 |
| 11 novembre 2019 | $0.0354 | $0.0346 | $0.0356 | $0.0335 | -2.21% | $139,520.28 |
| 12 novembre 2019 | $0.0345 | $0.0351 | $0.0360 | $0.0342 | +1.56% | $172,689.85 |
| 13 novembre 2019 | $0.0351 | $0.0354 | $0.0355 | $0.0330 | +0.74% | $290,141.48 |
| 14 novembre 2019 | $0.0354 | $0.0340 | $0.0356 | $0.0333 | -4.01% | $90,112.58 |
| 15 novembre 2019 | $0.0340 | $0.0324 | $0.0342 | $0.0315 | -4.59% | $148,566.65 |
| 16 novembre 2019 | $0.0324 | $0.0326 | $0.0331 | $0.0317 | +0.62% | $36,665.98 |
| 17 novembre 2019 | $0.0326 | $0.0326 | $0.0346 | $0.0325 | +0.00% | $118,926.94 |
| 18 novembre 2019 | $0.0326 | $0.0307 | $0.0327 | $0.0300 | -5.83% | $165,920.28 |
| 19 novembre 2019 | $0.0307 | $0.0302 | $0.0309 | $0.0285 | -1.60% | $175,483.19 |
| 20 novembre 2019 | $0.0302 | $0.0293 | $0.0310 | $0.0287 | -3.18% | $91,910.37 |
| 21 novembre 2019 | $0.0293 | $0.0274 | $0.0294 | $0.0257 | -6.22% | $122,893.32 |
| 22 novembre 2019 | $0.0273 | $0.0263 | $0.0290 | $0.0251 | -4.19% | $158,422.94 |
| 23 novembre 2019 | $0.0263 | $0.0256 | $0.0271 | $0.0242 | -2.70% | $375,034.42 |
| 24 novembre 2019 | $0.0256 | $0.0241 | $0.0260 | $0.0237 | -5.94% | $100,074.78 |
| 25 novembre 2019 | $0.0237 | $0.0241 | $0.0258 | $0.0224 | +0.08% | $235,243.96 |
| 26 novembre 2019 | $0.0241 | $0.0244 | $0.0250 | $0.0237 | +1.16% | $158,896.63 |
| 27 novembre 2019 | $0.0243 | $0.0243 | $0.0252 | $0.0225 | -0.29% | $239,435.73 |
| 28 novembre 2019 | $0.0243 | $0.0252 | $0.0265 | $0.0240 | +3.66% | $173,144.84 |
| 29 novembre 2019 | $0.0250 | $0.0260 | $0.0272 | $0.0249 | +3.26% | $150,781.7 |
| 30 novembre 2019 | $0.0260 | $0.0249 | $0.0270 | $0.0240 | -4.31% | $144,117.5 |