Ouverture
$0.0407
Clôture
$0.0676
Plus haut
$0.0745
Plus bas
$0.0390
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2020 | $0.0407 | $0.0408 | $0.0410 | $0.0390 | — | $2M |
| 2 avril 2020 | $0.0408 | $0.0412 | $0.0432 | $0.0404 | +1.08% | $4M |
| 3 avril 2020 | $0.0412 | $0.0414 | $0.0422 | $0.0405 | +0.41% | $3M |
| 4 avril 2020 | $0.0414 | $0.0418 | $0.0425 | $0.0408 | +1.06% | $3M |
| 5 avril 2020 | $0.0418 | $0.0435 | $0.0435 | $0.0414 | +3.97% | $3M |
| 6 avril 2020 | $0.0435 | $0.0498 | $0.0500 | $0.0435 | +14.60% | $12M |
| 7 avril 2020 | $0.0499 | $0.0485 | $0.0517 | $0.0474 | -2.81% | $9M |
| 8 avril 2020 | $0.0484 | $0.0512 | $0.0514 | $0.0481 | +5.78% | $5M |
| 9 avril 2020 | $0.0513 | $0.0520 | $0.0525 | $0.0486 | +1.42% | $7M |
| 10 avril 2020 | $0.0520 | $0.0477 | $0.0523 | $0.0454 | -8.23% | $9M |
| 11 avril 2020 | $0.0477 | $0.0498 | $0.0500 | $0.0473 | +4.30% | $7M |
| 12 avril 2020 | $0.0497 | $0.0490 | $0.0514 | $0.0484 | -1.61% | $7M |
| 13 avril 2020 | $0.0489 | $0.0482 | $0.0489 | $0.0459 | -1.61% | $7M |
| 14 avril 2020 | $0.0482 | $0.0481 | $0.0490 | $0.0475 | -0.23% | $4M |
| 15 avril 2020 | $0.0481 | $0.0461 | $0.0487 | $0.0460 | -4.12% | $3M |
| 16 avril 2020 | $0.0461 | $0.0491 | $0.0498 | $0.0447 | +6.64% | $11M |
| 17 avril 2020 | $0.0492 | $0.0486 | $0.0495 | $0.0482 | -1.16% | $3M |
| 18 avril 2020 | $0.0486 | $0.0506 | $0.0510 | $0.0485 | +4.12% | $4M |
| 19 avril 2020 | $0.0506 | $0.0488 | $0.0507 | $0.0482 | -3.48% | $3M |
| 20 avril 2020 | $0.0488 | $0.0495 | $0.0534 | $0.0485 | +1.37% | $14M |
| 21 avril 2020 | $0.0494 | $0.0508 | $0.0518 | $0.0492 | +2.79% | $5M |
| 22 avril 2020 | $0.0508 | $0.0550 | $0.0550 | $0.0507 | +8.12% | $7M |
| 23 avril 2020 | $0.0550 | $0.0621 | $0.0663 | $0.0550 | +12.91% | $25M |
| 24 avril 2020 | $0.0621 | $0.0612 | $0.0662 | $0.0601 | -1.48% | $12M |
| 25 avril 2020 | $0.0612 | $0.0618 | $0.0634 | $0.0607 | +1.00% | $5M |
| 26 avril 2020 | $0.0618 | $0.0619 | $0.0630 | $0.0608 | +0.18% | $5M |
| 27 avril 2020 | $0.0619 | $0.0672 | $0.0687 | $0.0612 | +8.58% | $12M |
| 28 avril 2020 | $0.0672 | $0.0685 | $0.0715 | $0.0664 | +2.02% | $22M |
| 29 avril 2020 | $0.0685 | $0.0722 | $0.0730 | $0.0681 | +5.27% | $25M |
| 30 avril 2020 | $0.0722 | $0.0676 | $0.0745 | $0.0655 | -6.37% | $24M |