Ouverture
$0.0845
Clôture
$0.1082
Plus haut
$0.1187
Plus bas
$0.0794
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2019 | $0.0845 | $0.0847 | $0.0863 | $0.0839 | — | $2M |
| 2 mars 2019 | $0.0847 | $0.0836 | $0.0858 | $0.0824 | -1.29% | $2M |
| 3 mars 2019 | $0.0836 | $0.0875 | $0.0900 | $0.0826 | +4.69% | $5M |
| 4 mars 2019 | $0.0875 | $0.0820 | $0.0877 | $0.0794 | -6.30% | $4M |
| 5 mars 2019 | $0.0820 | $0.0857 | $0.0865 | $0.0805 | +4.46% | $3M |
| 6 mars 2019 | $0.0857 | $0.0847 | $0.0862 | $0.0835 | -1.12% | $3M |
| 7 mars 2019 | $0.0846 | $0.0852 | $0.0859 | $0.0837 | +0.59% | $2M |
| 8 mars 2019 | $0.0852 | $0.0863 | $0.0899 | $0.0851 | +1.29% | $5M |
| 9 mars 2019 | $0.0862 | $0.0903 | $0.0920 | $0.0858 | +4.62% | $5M |
| 10 mars 2019 | $0.0903 | $0.1003 | $0.1044 | $0.0895 | +11.08% | $17M |
| 11 mars 2019 | $0.1002 | $0.1020 | $0.1097 | $0.0990 | +1.71% | $21M |
| 12 mars 2019 | $0.1020 | $0.1054 | $0.1079 | $0.0965 | +3.35% | $11M |
| 13 mars 2019 | $0.1054 | $0.1092 | $0.1124 | $0.1003 | +3.56% | $12M |
| 14 mars 2019 | $0.1091 | $0.1064 | $0.1128 | $0.1049 | -2.54% | $14M |
| 15 mars 2019 | $0.1064 | $0.1062 | $0.1084 | $0.1031 | -0.17% | $7M |
| 16 mars 2019 | $0.1062 | $0.1084 | $0.1100 | $0.1060 | +2.03% | $5M |
| 17 mars 2019 | $0.1084 | $0.1090 | $0.1090 | $0.1061 | +0.54% | $3M |
| 18 mars 2019 | $0.1090 | $0.1162 | $0.1187 | $0.1057 | +6.61% | $12M |
| 19 mars 2019 | $0.1162 | $0.1119 | $0.1187 | $0.1107 | -3.64% | $12M |
| 20 mars 2019 | $0.1120 | $0.1088 | $0.1125 | $0.1072 | -2.78% | $8M |
| 21 mars 2019 | $0.1088 | $0.1055 | $0.1100 | $0.0996 | -3.01% | $8M |
| 22 mars 2019 | $0.1055 | $0.1081 | $0.1097 | $0.1042 | +2.47% | $5M |
| 23 mars 2019 | $0.1081 | $0.1068 | $0.1094 | $0.1052 | -1.24% | $4M |
| 24 mars 2019 | $0.1068 | $0.1044 | $0.1068 | $0.1030 | -2.28% | $3M |
| 25 mars 2019 | $0.1043 | $0.1001 | $0.1059 | $0.0988 | -4.05% | $5M |
| 26 mars 2019 | $0.1001 | $0.1026 | $0.1040 | $0.0973 | +2.44% | $5M |
| 27 mars 2019 | $0.1026 | $0.1076 | $0.1080 | $0.1021 | +4.89% | $5M |
| 28 mars 2019 | $0.1076 | $0.1065 | $0.1076 | $0.1031 | -1.02% | $3M |
| 29 mars 2019 | $0.1065 | $0.1075 | $0.1084 | $0.1055 | +0.96% | $3M |
| 30 mars 2019 | $0.1075 | $0.1072 | $0.1077 | $0.1043 | -0.25% | $3M |
| 31 mars 2019 | $0.1072 | $0.1082 | $0.1083 | $0.1059 | +0.92% | $2M |