Ouverture
$0.2946
Clôture
$0.2255
Plus haut
$0.3149
Plus bas
$0.2001
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2019 | $0.2946 | $0.2915 | $0.2946 | $0.2845 | — | $25M |
| 2 novembre 2019 | $0.2915 | $0.2946 | $0.2975 | $0.2911 | +1.06% | $21M |
| 3 novembre 2019 | $0.2946 | $0.2902 | $0.2961 | $0.2885 | -1.47% | $20M |
| 4 novembre 2019 | $0.2902 | $0.2986 | $0.2999 | $0.2891 | +2.89% | $25M |
| 5 novembre 2019 | $0.2986 | $0.3006 | $0.3044 | $0.2942 | +0.66% | $32M |
| 6 novembre 2019 | $0.3006 | $0.3101 | $0.3137 | $0.2961 | +3.15% | $33M |
| 7 novembre 2019 | $0.3102 | $0.2906 | $0.3149 | $0.2750 | -6.28% | $69M |
| 8 novembre 2019 | $0.2907 | $0.2755 | $0.2910 | $0.2702 | -5.21% | $46M |
| 9 novembre 2019 | $0.2755 | $0.2799 | $0.2816 | $0.2745 | +1.61% | $18M |
| 10 novembre 2019 | $0.2799 | $0.2789 | $0.2840 | $0.2766 | -0.34% | $20M |
| 11 novembre 2019 | $0.2790 | $0.2742 | $0.2811 | $0.2693 | -1.69% | $19M |
| 12 novembre 2019 | $0.2742 | $0.2722 | $0.2764 | $0.2676 | -0.73% | $21M |
| 13 novembre 2019 | $0.2722 | $0.2720 | $0.2756 | $0.2701 | -0.07% | $14M |
| 14 novembre 2019 | $0.2721 | $0.2680 | $0.2729 | $0.2635 | -1.50% | $19M |
| 15 novembre 2019 | $0.2680 | $0.2607 | $0.2695 | $0.2530 | -2.71% | $29M |
| 16 novembre 2019 | $0.2607 | $0.2622 | $0.2644 | $0.2591 | +0.57% | $14M |
| 17 novembre 2019 | $0.2622 | $0.2631 | $0.2660 | $0.2589 | +0.35% | $14M |
| 18 novembre 2019 | $0.2632 | $0.2518 | $0.2632 | $0.2411 | -4.30% | $25M |
| 19 novembre 2019 | $0.2517 | $0.2540 | $0.2565 | $0.2430 | +0.87% | $22M |
| 20 novembre 2019 | $0.2540 | $0.2501 | $0.2586 | $0.2481 | -1.51% | $20M |
| 21 novembre 2019 | $0.2502 | $0.2434 | $0.2535 | $0.2361 | -2.67% | $28M |
| 22 novembre 2019 | $0.2434 | $0.2300 | $0.2459 | $0.2212 | -5.52% | $41M |
| 23 novembre 2019 | $0.2300 | $0.2341 | $0.2354 | $0.2253 | +1.77% | $20M |
| 24 novembre 2019 | $0.2341 | $0.2199 | $0.2347 | $0.2183 | -6.06% | $22M |
| 25 novembre 2019 | $0.2201 | $0.2173 | $0.2250 | $0.2001 | -1.17% | $49M |
| 26 novembre 2019 | $0.2173 | $0.2206 | $0.2219 | $0.2133 | +1.51% | $19M |
| 27 novembre 2019 | $0.2205 | $0.2240 | $0.2295 | $0.2126 | +1.54% | $27M |
| 28 novembre 2019 | $0.2241 | $0.2231 | $0.2295 | $0.2225 | -0.39% | $13M |
| 29 novembre 2019 | $0.2231 | $0.2300 | $0.2323 | $0.2225 | +3.07% | $14M |
| 30 novembre 2019 | $0.2300 | $0.2255 | $0.2319 | $0.2235 | -1.95% | $11M |