Ouverture
$0.0353
Clôture
$0.0438
Plus haut
$0.0512
Plus bas
$0.0313
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2020 | $0.0353 | $0.0422 | $0.0433 | $0.0353 | — | $9M |
| 2 mai 2020 | $0.0420 | $0.0439 | $0.0475 | $0.0415 | +3.86% | $8M |
| 3 mai 2020 | $0.0440 | $0.0393 | $0.0440 | $0.0380 | -10.49% | $4M |
| 4 mai 2020 | $0.0394 | $0.0416 | $0.0417 | $0.0359 | +6.04% | $3M |
| 5 mai 2020 | $0.0416 | $0.0401 | $0.0428 | $0.0382 | -3.82% | $3M |
| 6 mai 2020 | $0.0400 | $0.0385 | $0.0413 | $0.0378 | -3.82% | $2M |
| 7 mai 2020 | $0.0385 | $0.0398 | $0.0400 | $0.0375 | +3.32% | $1M |
| 8 mai 2020 | $0.0399 | $0.0394 | $0.0412 | $0.0384 | -0.93% | $1M |
| 9 mai 2020 | $0.0394 | $0.0392 | $0.0405 | $0.0387 | -0.53% | $1M |
| 10 mai 2020 | $0.0389 | $0.0344 | $0.0391 | $0.0325 | -12.34% | $2M |
| 11 mai 2020 | $0.0344 | $0.0338 | $0.0358 | $0.0313 | -1.75% | $1M |
| 12 mai 2020 | $0.0336 | $0.0356 | $0.0362 | $0.0333 | +5.36% | $1M |
| 13 mai 2020 | $0.0355 | $0.0356 | $0.0359 | $0.0348 | +0.14% | $795,923.67 |
| 14 mai 2020 | $0.0358 | $0.0379 | $0.0397 | $0.0350 | +6.34% | $2M |
| 15 mai 2020 | $0.0380 | $0.0358 | $0.0384 | $0.0352 | -5.46% | $2M |
| 16 mai 2020 | $0.0357 | $0.0361 | $0.0371 | $0.0356 | +0.64% | $549,150.32 |
| 17 mai 2020 | $0.0361 | $0.0361 | $0.0365 | $0.0356 | +0.22% | $556,894.37 |
| 18 mai 2020 | $0.0361 | $0.0364 | $0.0371 | $0.0353 | +0.75% | $861,416.08 |
| 19 mai 2020 | $0.0364 | $0.0364 | $0.0370 | $0.0355 | -0.08% | $667,182.18 |
| 20 mai 2020 | $0.0363 | $0.0384 | $0.0396 | $0.0362 | +5.69% | $2M |
| 21 mai 2020 | $0.0384 | $0.0361 | $0.0384 | $0.0351 | -6.22% | $1M |
| 22 mai 2020 | $0.0361 | $0.0376 | $0.0383 | $0.0356 | +4.24% | $1M |
| 23 mai 2020 | $0.0376 | $0.0369 | $0.0386 | $0.0362 | -1.76% | $1M |
| 24 mai 2020 | $0.0369 | $0.0368 | $0.0392 | $0.0361 | -0.27% | $2M |
| 25 mai 2020 | $0.0369 | $0.0398 | $0.0408 | $0.0366 | +8.01% | $2M |
| 26 mai 2020 | $0.0398 | $0.0449 | $0.0482 | $0.0398 | +13.00% | $9M |
| 27 mai 2020 | $0.0450 | $0.0498 | $0.0498 | $0.0401 | +10.72% | $6M |
| 28 mai 2020 | $0.0498 | $0.0456 | $0.0512 | $0.0446 | -8.46% | $6M |
| 29 mai 2020 | $0.0456 | $0.0453 | $0.0460 | $0.0435 | -0.66% | $3M |
| 30 mai 2020 | $0.0452 | $0.0458 | $0.0460 | $0.0440 | +1.22% | $2M |
| 31 mai 2020 | $0.0458 | $0.0438 | $0.0459 | $0.0428 | -4.30% | $2M |