Ouverture
$0.0224
Clôture
$0.0145
Plus haut
$0.0251
Plus bas
$0.0111
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2018 | $0.0224 | $0.0225 | $0.0226 | $0.0221 | — | $4M |
| 2 novembre 2018 | $0.0226 | $0.0230 | $0.0233 | $0.0224 | +2.09% | $6M |
| 3 novembre 2018 | $0.0230 | $0.0227 | $0.0231 | $0.0225 | -1.17% | $5M |
| 4 novembre 2018 | $0.0227 | $0.0237 | $0.0240 | $0.0223 | +4.22% | $7M |
| 5 novembre 2018 | $0.0237 | $0.0239 | $0.0241 | $0.0233 | +1.06% | $7M |
| 6 novembre 2018 | $0.0239 | $0.0248 | $0.0249 | $0.0238 | +3.38% | $9M |
| 7 novembre 2018 | $0.0248 | $0.0242 | $0.0251 | $0.0238 | -2.42% | $9M |
| 8 novembre 2018 | $0.0242 | $0.0232 | $0.0243 | $0.0231 | -3.98% | $8M |
| 9 novembre 2018 | $0.0232 | $0.0232 | $0.0236 | $0.0229 | -0.17% | $6M |
| 10 novembre 2018 | $0.0231 | $0.0231 | $0.0235 | $0.0228 | -0.26% | $5M |
| 11 novembre 2018 | $0.0231 | $0.0230 | $0.0232 | $0.0226 | -0.43% | $5M |
| 12 novembre 2018 | $0.0230 | $0.0227 | $0.0232 | $0.0223 | -1.30% | $6M |
| 13 novembre 2018 | $0.0227 | $0.0222 | $0.0230 | $0.0222 | -2.07% | $6M |
| 14 novembre 2018 | $0.0222 | $0.0200 | $0.0222 | $0.0186 | -10.04% | $11M |
| 15 novembre 2018 | $0.0200 | $0.0194 | $0.0202 | $0.0175 | -2.85% | $12M |
| 16 novembre 2018 | $0.0194 | $0.0191 | $0.0198 | $0.0187 | -1.54% | $8M |
| 17 novembre 2018 | $0.0191 | $0.0190 | $0.0192 | $0.0186 | -0.42% | $6M |
| 18 novembre 2018 | $0.0190 | $0.0190 | $0.0194 | $0.0188 | -0.42% | $6M |
| 19 novembre 2018 | $0.0190 | $0.0159 | $0.0190 | $0.0156 | -16.24% | $12M |
| 20 novembre 2018 | $0.0159 | $0.0142 | $0.0166 | $0.0126 | -10.83% | $19M |
| 21 novembre 2018 | $0.0141 | $0.0149 | $0.0153 | $0.0136 | +5.16% | $14M |
| 22 novembre 2018 | $0.0149 | $0.0138 | $0.0150 | $0.0137 | -7.25% | $7M |
| 23 novembre 2018 | $0.0138 | $0.0139 | $0.0142 | $0.0132 | +0.43% | $8M |
| 24 novembre 2018 | $0.0138 | $0.0126 | $0.0143 | $0.0121 | -9.01% | $8M |
| 25 novembre 2018 | $0.0126 | $0.0125 | $0.0130 | $0.0111 | -0.79% | $12M |
| 26 novembre 2018 | $0.0125 | $0.0119 | $0.0132 | $0.0114 | -4.79% | $11M |
| 27 novembre 2018 | $0.0119 | $0.0120 | $0.0122 | $0.0114 | +1.01% | $7M |
| 28 novembre 2018 | $0.0120 | $0.0147 | $0.0159 | $0.0120 | +21.84% | $19M |
| 29 novembre 2018 | $0.0147 | $0.0157 | $0.0171 | $0.0143 | +7.29% | $29M |
| 30 novembre 2018 | $0.0157 | $0.0145 | $0.0159 | $0.0136 | -7.81% | $20M |