Ouverture
$0.3964
Clôture
$0.3196
Plus haut
$0.4230
Plus bas
$0.2860
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2019 | $0.3964 | $0.4069 | $0.4230 | $0.3880 | — | $55M |
| 2 juillet 2019 | $0.4069 | $0.3979 | $0.4113 | $0.3839 | -2.20% | $42M |
| 3 juillet 2019 | $0.3979 | $0.4046 | $0.4067 | $0.3934 | +1.66% | $32M |
| 4 juillet 2019 | $0.4046 | $0.3872 | $0.4052 | $0.3850 | -4.28% | $28M |
| 5 juillet 2019 | $0.3872 | $0.3788 | $0.3882 | $0.3733 | -2.17% | $27M |
| 6 juillet 2019 | $0.3787 | $0.3903 | $0.4099 | $0.3783 | +3.04% | $37M |
| 7 juillet 2019 | $0.3903 | $0.3965 | $0.4007 | $0.3868 | +1.59% | $26M |
| 8 juillet 2019 | $0.3965 | $0.4007 | $0.4030 | $0.3911 | +1.06% | $27M |
| 9 juillet 2019 | $0.4007 | $0.3936 | $0.4073 | $0.3887 | -1.77% | $34M |
| 10 juillet 2019 | $0.3936 | $0.3615 | $0.3965 | $0.3450 | -8.15% | $52M |
| 11 juillet 2019 | $0.3614 | $0.3287 | $0.3629 | $0.3157 | -9.07% | $56M |
| 12 juillet 2019 | $0.3289 | $0.3434 | $0.3499 | $0.3197 | +4.44% | $43M |
| 13 juillet 2019 | $0.3434 | $0.3321 | $0.3444 | $0.3236 | -3.29% | $29M |
| 14 juillet 2019 | $0.3321 | $0.3037 | $0.3355 | $0.2992 | -8.55% | $42M |
| 15 juillet 2019 | $0.3037 | $0.3129 | $0.3238 | $0.2947 | +3.03% | $50M |
| 16 juillet 2019 | $0.3129 | $0.2954 | $0.3203 | $0.2860 | -5.57% | $49M |
| 17 juillet 2019 | $0.2954 | $0.3103 | $0.3236 | $0.2926 | +5.04% | $49M |
| 18 juillet 2019 | $0.3103 | $0.3204 | $0.3270 | $0.3026 | +3.23% | $41M |
| 19 juillet 2019 | $0.3204 | $0.3188 | $0.3221 | $0.3096 | -0.48% | $22M |
| 20 juillet 2019 | $0.3187 | $0.3328 | $0.3409 | $0.3182 | +4.39% | $28M |
| 21 juillet 2019 | $0.3327 | $0.3307 | $0.3350 | $0.3205 | -0.61% | $21M |
| 22 juillet 2019 | $0.3306 | $0.3211 | $0.3326 | $0.3157 | -2.91% | $21M |
| 23 juillet 2019 | $0.3214 | $0.3089 | $0.3214 | $0.3057 | -3.80% | $20M |
| 24 juillet 2019 | $0.3088 | $0.3155 | $0.3191 | $0.3025 | +2.13% | $21M |
| 25 juillet 2019 | $0.3155 | $0.3134 | $0.3230 | $0.3112 | -0.68% | $17M |
| 26 juillet 2019 | $0.3133 | $0.3230 | $0.3251 | $0.3070 | +3.09% | $17M |
| 27 juillet 2019 | $0.3230 | $0.3096 | $0.3262 | $0.3054 | -4.14% | $20M |
| 28 juillet 2019 | $0.3097 | $0.3122 | $0.3148 | $0.3000 | +0.82% | $13M |
| 29 juillet 2019 | $0.3122 | $0.3100 | $0.3148 | $0.3060 | -0.69% | $12M |
| 30 juillet 2019 | $0.3100 | $0.3182 | $0.3221 | $0.3066 | +2.64% | $16M |
| 31 juillet 2019 | $0.3181 | $0.3196 | $0.3235 | $0.3151 | +0.43% | $16M |