Ouverture
$0.3085
Clôture
$0.4385
Plus haut
$0.4790
Plus bas
$0.2906
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2019 | $0.3085 | $0.3030 | $0.3100 | $0.2999 | — | $15M |
| 2 mai 2019 | $0.3031 | $0.3020 | $0.3048 | $0.3007 | -0.33% | $10M |
| 3 mai 2019 | $0.3021 | $0.3078 | $0.3105 | $0.3003 | +1.92% | $21M |
| 4 mai 2019 | $0.3079 | $0.3030 | $0.3186 | $0.2963 | -1.56% | $20M |
| 5 mai 2019 | $0.3029 | $0.3004 | $0.3050 | $0.2989 | -0.86% | $9M |
| 6 mai 2019 | $0.3004 | $0.3028 | $0.3075 | $0.2948 | +0.80% | $15M |
| 7 mai 2019 | $0.3028 | $0.2982 | $0.3073 | $0.2971 | -1.53% | $17M |
| 8 mai 2019 | $0.2984 | $0.2996 | $0.3028 | $0.2957 | +0.47% | $10M |
| 9 mai 2019 | $0.2996 | $0.2949 | $0.3020 | $0.2919 | -1.57% | $13M |
| 10 mai 2019 | $0.2948 | $0.2988 | $0.3020 | $0.2906 | +1.33% | $15M |
| 11 mai 2019 | $0.2988 | $0.3172 | $0.3372 | $0.2980 | +6.17% | $61M |
| 12 mai 2019 | $0.3170 | $0.3102 | $0.3299 | $0.3023 | -2.23% | $45M |
| 13 mai 2019 | $0.3101 | $0.3241 | $0.3290 | $0.3079 | +4.49% | $44M |
| 14 mai 2019 | $0.3239 | $0.4090 | $0.4362 | $0.3220 | +26.20% | $234M |
| 15 mai 2019 | $0.4090 | $0.4573 | $0.4670 | $0.4074 | +11.82% | $122M |
| 16 mai 2019 | $0.4572 | $0.4188 | $0.4790 | $0.3933 | -8.44% | $198M |
| 17 mai 2019 | $0.4189 | $0.3886 | $0.4239 | $0.3585 | -7.20% | $133M |
| 18 mai 2019 | $0.3886 | $0.3718 | $0.3960 | $0.3634 | -4.32% | $56M |
| 19 mai 2019 | $0.3718 | $0.4163 | $0.4280 | $0.3700 | +11.96% | $98M |
| 20 mai 2019 | $0.4161 | $0.3964 | $0.4165 | $0.3781 | -4.79% | $74M |
| 21 mai 2019 | $0.3963 | $0.3952 | $0.4074 | $0.3853 | -0.28% | $54M |
| 22 mai 2019 | $0.3952 | $0.3718 | $0.4111 | $0.3660 | -5.92% | $64M |
| 23 mai 2019 | $0.3717 | $0.3796 | $0.3827 | $0.3609 | +2.08% | $46M |
| 24 mai 2019 | $0.3799 | $0.3829 | $0.3937 | $0.3698 | +0.87% | $49M |
| 25 mai 2019 | $0.3829 | $0.3852 | $0.3930 | $0.3794 | +0.61% | $29M |
| 26 mai 2019 | $0.3853 | $0.4037 | $0.4137 | $0.3730 | +4.81% | $38M |
| 27 mai 2019 | $0.4036 | $0.4333 | $0.4465 | $0.3990 | +7.33% | $83M |
| 28 mai 2019 | $0.4334 | $0.4488 | $0.4611 | $0.4176 | +3.57% | $108M |
| 29 mai 2019 | $0.4486 | $0.4431 | $0.4570 | $0.4200 | -1.27% | $91M |
| 30 mai 2019 | $0.4429 | $0.4179 | $0.4735 | $0.4010 | -5.68% | $155M |
| 31 mai 2019 | $0.4181 | $0.4385 | $0.4408 | $0.4061 | +4.93% | $82M |