Ouverture
$0.3486
Clôture
$0.3091
Plus haut
$0.3796
Plus bas
$0.2809
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2019 | $0.3486 | $0.3608 | $0.3611 | $0.3453 | — | $14M |
| 2 janvier 2019 | $0.3606 | $0.3688 | $0.3745 | $0.3535 | +2.22% | $27M |
| 3 janvier 2019 | $0.3686 | $0.3524 | $0.3691 | $0.3478 | -4.45% | $22M |
| 4 janvier 2019 | $0.3525 | $0.3531 | $0.3580 | $0.3438 | +0.19% | $18M |
| 5 janvier 2019 | $0.3530 | $0.3485 | $0.3598 | $0.3450 | -1.29% | $19M |
| 6 janvier 2019 | $0.3485 | $0.3604 | $0.3645 | $0.3454 | +3.42% | $22M |
| 7 janvier 2019 | $0.3604 | $0.3602 | $0.3722 | $0.3570 | -0.06% | $26M |
| 8 janvier 2019 | $0.3602 | $0.3607 | $0.3680 | $0.3545 | +0.14% | $24M |
| 9 janvier 2019 | $0.3607 | $0.3648 | $0.3692 | $0.3578 | +1.13% | $24M |
| 10 janvier 2019 | $0.3648 | $0.3246 | $0.3796 | $0.3150 | -11.01% | $63M |
| 11 janvier 2019 | $0.3246 | $0.3258 | $0.3342 | $0.3156 | +0.36% | $24M |
| 12 janvier 2019 | $0.3258 | $0.3256 | $0.3298 | $0.3207 | -0.07% | $13M |
| 13 janvier 2019 | $0.3255 | $0.3113 | $0.3295 | $0.3080 | -4.38% | $18M |
| 14 janvier 2019 | $0.3114 | $0.3287 | $0.3359 | $0.3111 | +5.59% | $21M |
| 15 janvier 2019 | $0.3286 | $0.3215 | $0.3318 | $0.3161 | -2.19% | $18M |
| 16 janvier 2019 | $0.3215 | $0.3257 | $0.3320 | $0.3201 | +1.31% | $16M |
| 17 janvier 2019 | $0.3258 | $0.3249 | $0.3284 | $0.3193 | -0.25% | $15M |
| 18 janvier 2019 | $0.3247 | $0.3204 | $0.3255 | $0.3161 | -1.39% | $10M |
| 19 janvier 2019 | $0.3204 | $0.3267 | $0.3325 | $0.3193 | +1.98% | $14M |
| 20 janvier 2019 | $0.3267 | $0.3168 | $0.3286 | $0.3109 | -3.03% | $13M |
| 21 janvier 2019 | $0.3170 | $0.3177 | $0.3216 | $0.3127 | +0.27% | $9M |
| 22 janvier 2019 | $0.3177 | $0.3176 | $0.3202 | $0.3061 | -0.02% | $16M |
| 23 janvier 2019 | $0.3176 | $0.3141 | $0.3193 | $0.3120 | -1.09% | $12M |
| 24 janvier 2019 | $0.3142 | $0.3159 | $0.3180 | $0.3125 | +0.57% | $9M |
| 25 janvier 2019 | $0.3158 | $0.3138 | $0.3170 | $0.3100 | -0.66% | $8M |
| 26 janvier 2019 | $0.3140 | $0.3126 | $0.3189 | $0.3119 | -0.40% | $9M |
| 27 janvier 2019 | $0.3126 | $0.3065 | $0.3141 | $0.3027 | -1.96% | $12M |
| 28 janvier 2019 | $0.3065 | $0.2922 | $0.3077 | $0.2809 | -4.64% | $25M |
| 29 janvier 2019 | $0.2922 | $0.2869 | $0.2940 | $0.2813 | -1.81% | $13M |
| 30 janvier 2019 | $0.2869 | $0.3211 | $0.3265 | $0.2845 | +11.91% | $42M |
| 31 janvier 2019 | $0.3212 | $0.3091 | $0.3358 | $0.3035 | -3.73% | $55M |