Ouverture
$0.1928
Clôture
$0.2395
Plus haut
$0.2546
Plus bas
$0.1845
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2020 | $0.1928 | $0.1930 | $0.1953 | $0.1922 | — | $6M |
| 2 janvier 2020 | $0.1930 | $0.1875 | $0.1930 | $0.1851 | -2.87% | $9M |
| 3 janvier 2020 | $0.1875 | $0.1934 | $0.1940 | $0.1845 | +3.14% | $13M |
| 4 janvier 2020 | $0.1933 | $0.1930 | $0.1936 | $0.1912 | -0.17% | $7M |
| 5 janvier 2020 | $0.1930 | $0.1945 | $0.1972 | $0.1929 | +0.77% | $11M |
| 6 janvier 2020 | $0.1945 | $0.2231 | $0.2240 | $0.1942 | +14.69% | $50M |
| 7 janvier 2020 | $0.2231 | $0.2134 | $0.2255 | $0.2070 | -4.37% | $44M |
| 8 janvier 2020 | $0.2133 | $0.2075 | $0.2184 | $0.2031 | -2.74% | $31M |
| 9 janvier 2020 | $0.2075 | $0.2037 | $0.2088 | $0.2013 | -1.82% | $15M |
| 10 janvier 2020 | $0.2037 | $0.2128 | $0.2132 | $0.2002 | +4.47% | $30M |
| 11 janvier 2020 | $0.2128 | $0.2112 | $0.2199 | $0.2085 | -0.77% | $26M |
| 12 janvier 2020 | $0.2112 | $0.2154 | $0.2171 | $0.2094 | +1.98% | $15M |
| 13 janvier 2020 | $0.2154 | $0.2113 | $0.2156 | $0.2096 | -1.88% | $11M |
| 14 janvier 2020 | $0.2113 | $0.2346 | $0.2453 | $0.2113 | +11.02% | $69M |
| 15 janvier 2020 | $0.2346 | $0.2337 | $0.2436 | $0.2263 | -0.41% | $56M |
| 16 janvier 2020 | $0.2337 | $0.2290 | $0.2350 | $0.2223 | -2.00% | $32M |
| 17 janvier 2020 | $0.2290 | $0.2392 | $0.2445 | $0.2266 | +4.46% | $51M |
| 18 janvier 2020 | $0.2392 | $0.2436 | $0.2546 | $0.2318 | +1.82% | $50M |
| 19 janvier 2020 | $0.2436 | $0.2356 | $0.2517 | $0.2270 | -3.28% | $43M |
| 20 janvier 2020 | $0.2355 | $0.2331 | $0.2367 | $0.2241 | -1.04% | $27M |
| 21 janvier 2020 | $0.2331 | $0.2373 | $0.2420 | $0.2300 | +1.77% | $26M |
| 22 janvier 2020 | $0.2374 | $0.2373 | $0.2400 | $0.2321 | +0.03% | $20M |
| 23 janvier 2020 | $0.2373 | $0.2259 | $0.2375 | $0.2212 | -4.83% | $24M |
| 24 janvier 2020 | $0.2258 | $0.2222 | $0.2263 | $0.2138 | -1.61% | $27M |
| 25 janvier 2020 | $0.2222 | $0.2195 | $0.2227 | $0.2166 | -1.24% | $12M |
| 26 janvier 2020 | $0.2195 | $0.2313 | $0.2328 | $0.2180 | +5.40% | $18M |
| 27 janvier 2020 | $0.2312 | $0.2308 | $0.2339 | $0.2263 | -0.23% | $24M |
| 28 janvier 2020 | $0.2308 | $0.2391 | $0.2416 | $0.2308 | +3.59% | $37M |
| 29 janvier 2020 | $0.2391 | $0.2354 | $0.2420 | $0.2343 | -1.54% | $27M |
| 30 janvier 2020 | $0.2354 | $0.2438 | $0.2467 | $0.2306 | +3.56% | $39M |
| 31 janvier 2020 | $0.2438 | $0.2395 | $0.2449 | $0.2335 | -1.76% | $29M |