Ouverture
$0.2566
Clôture
$0.2945
Plus haut
$0.3120
Plus bas
$0.2416
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2019 | $0.2566 | $0.2479 | $0.2610 | $0.2444 | — | $32M |
| 2 octobre 2019 | $0.2479 | $0.2525 | $0.2548 | $0.2442 | +1.85% | $24M |
| 3 octobre 2019 | $0.2525 | $0.2467 | $0.2530 | $0.2416 | -2.27% | $18M |
| 4 octobre 2019 | $0.2469 | $0.2524 | $0.2566 | $0.2445 | +2.31% | $23M |
| 5 octobre 2019 | $0.2525 | $0.2532 | $0.2566 | $0.2467 | +0.32% | $21M |
| 6 octobre 2019 | $0.2532 | $0.2555 | $0.2563 | $0.2506 | +0.90% | $16M |
| 7 octobre 2019 | $0.2555 | $0.2759 | $0.2811 | $0.2533 | +7.98% | $57M |
| 8 octobre 2019 | $0.2758 | $0.2774 | $0.2855 | $0.2706 | +0.54% | $34M |
| 9 octobre 2019 | $0.2774 | $0.2808 | $0.2869 | $0.2736 | +1.23% | $30M |
| 10 octobre 2019 | $0.2809 | $0.2702 | $0.2817 | $0.2646 | -3.78% | $22M |
| 11 octobre 2019 | $0.2702 | $0.2674 | $0.2748 | $0.2643 | -1.03% | $19M |
| 12 octobre 2019 | $0.2674 | $0.2723 | $0.2773 | $0.2671 | +1.81% | $16M |
| 13 octobre 2019 | $0.2723 | $0.2773 | $0.2814 | $0.2711 | +1.84% | $20M |
| 14 octobre 2019 | $0.2773 | $0.2973 | $0.2978 | $0.2764 | +7.22% | $44M |
| 15 octobre 2019 | $0.2972 | $0.2886 | $0.2990 | $0.2830 | -2.92% | $43M |
| 16 octobre 2019 | $0.2886 | $0.2833 | $0.2922 | $0.2786 | -1.83% | $31M |
| 17 octobre 2019 | $0.2833 | $0.3017 | $0.3038 | $0.2797 | +6.48% | $44M |
| 18 octobre 2019 | $0.3017 | $0.2940 | $0.3021 | $0.2843 | -2.53% | $39M |
| 19 octobre 2019 | $0.2940 | $0.2914 | $0.2995 | $0.2870 | -0.88% | $30M |
| 20 octobre 2019 | $0.2914 | $0.2939 | $0.2962 | $0.2809 | +0.83% | $32M |
| 21 octobre 2019 | $0.2939 | $0.2919 | $0.2942 | $0.2883 | -0.68% | $21M |
| 22 octobre 2019 | $0.2919 | $0.2905 | $0.3028 | $0.2886 | -0.48% | $30M |
| 23 octobre 2019 | $0.2904 | $0.2731 | $0.2913 | $0.2500 | -5.99% | $51M |
| 24 octobre 2019 | $0.2731 | $0.2760 | $0.2800 | $0.2663 | +1.06% | $27M |
| 25 octobre 2019 | $0.2760 | $0.2983 | $0.3081 | $0.2742 | +8.09% | $58M |
| 26 octobre 2019 | $0.2984 | $0.2935 | $0.3120 | $0.2840 | -1.60% | $81M |
| 27 octobre 2019 | $0.2935 | $0.2982 | $0.3021 | $0.2890 | +1.59% | $54M |
| 28 octobre 2019 | $0.2983 | $0.2945 | $0.3051 | $0.2931 | -1.24% | $40M |
| 29 octobre 2019 | $0.2944 | $0.3019 | $0.3097 | $0.2942 | +2.53% | $44M |
| 30 octobre 2019 | $0.3019 | $0.2947 | $0.3064 | $0.2902 | -2.39% | $35M |
| 31 octobre 2019 | $0.2947 | $0.2945 | $0.2987 | $0.2878 | -0.06% | $30M |