Ouverture
$0.3089
Clôture
$0.3087
Plus haut
$0.3800
Plus bas
$0.2846
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2019 | $0.3089 | $0.3125 | $0.3145 | $0.3074 | — | $14M |
| 2 avril 2019 | $0.3125 | $0.3505 | $0.3557 | $0.3115 | +12.17% | $85M |
| 3 avril 2019 | $0.3505 | $0.3402 | $0.3705 | $0.3235 | -2.93% | $113M |
| 4 avril 2019 | $0.3402 | $0.3300 | $0.3467 | $0.3250 | -3.02% | $48M |
| 5 avril 2019 | $0.3300 | $0.3613 | $0.3800 | $0.3299 | +9.50% | $101M |
| 6 avril 2019 | $0.3612 | $0.3526 | $0.3622 | $0.3461 | -2.40% | $45M |
| 7 avril 2019 | $0.3527 | $0.3612 | $0.3670 | $0.3504 | +2.43% | $40M |
| 8 avril 2019 | $0.3615 | $0.3557 | $0.3701 | $0.3437 | -1.53% | $46M |
| 9 avril 2019 | $0.3556 | $0.3473 | $0.3557 | $0.3438 | -2.35% | $24M |
| 10 avril 2019 | $0.3473 | $0.3534 | $0.3578 | $0.3461 | +1.76% | $27M |
| 11 avril 2019 | $0.3535 | $0.3271 | $0.3538 | $0.3191 | -7.47% | $47M |
| 12 avril 2019 | $0.3271 | $0.3232 | $0.3282 | $0.3139 | -1.16% | $23M |
| 13 avril 2019 | $0.3231 | $0.3246 | $0.3359 | $0.3194 | +0.41% | $22M |
| 14 avril 2019 | $0.3246 | $0.3276 | $0.3300 | $0.3212 | +0.94% | $12M |
| 15 avril 2019 | $0.3276 | $0.3191 | $0.3318 | $0.3131 | -2.62% | $20M |
| 16 avril 2019 | $0.3189 | $0.3238 | $0.3250 | $0.3154 | +1.49% | $14M |
| 17 avril 2019 | $0.3240 | $0.3344 | $0.3410 | $0.3190 | +3.26% | $34M |
| 18 avril 2019 | $0.3343 | $0.3353 | $0.3467 | $0.3312 | +0.29% | $30M |
| 19 avril 2019 | $0.3352 | $0.3300 | $0.3354 | $0.3261 | -1.59% | $19M |
| 20 avril 2019 | $0.3301 | $0.3267 | $0.3324 | $0.3210 | -1.00% | $17M |
| 21 avril 2019 | $0.3267 | $0.3196 | $0.3281 | $0.3136 | -2.16% | $18M |
| 22 avril 2019 | $0.3197 | $0.3225 | $0.3306 | $0.3162 | +0.90% | $22M |
| 23 avril 2019 | $0.3223 | $0.3181 | $0.3265 | $0.3168 | -1.38% | $18M |
| 24 avril 2019 | $0.3180 | $0.2996 | $0.3199 | $0.2888 | -5.80% | $35M |
| 25 avril 2019 | $0.2997 | $0.2916 | $0.3058 | $0.2846 | -2.68% | $27M |
| 26 avril 2019 | $0.2916 | $0.3035 | $0.3049 | $0.2884 | +4.08% | $21M |
| 27 avril 2019 | $0.3034 | $0.2993 | $0.3050 | $0.2975 | -1.39% | $10M |
| 28 avril 2019 | $0.2994 | $0.2995 | $0.3028 | $0.2954 | +0.06% | $8M |
| 29 avril 2019 | $0.2995 | $0.2932 | $0.3016 | $0.2896 | -2.08% | $12M |
| 30 avril 2019 | $0.2931 | $0.3087 | $0.3125 | $0.2915 | +5.28% | $24M |