Ouverture
$0.0187
Clôture
$0.0251
Plus haut
$0.0344
Plus bas
$0.0184
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2019 | $0.0187 | $0.0193 | $0.0194 | $0.0184 | — | $7M |
| 2 janvier 2019 | $0.0193 | $0.0197 | $0.0201 | $0.0189 | +2.39% | $9M |
| 3 janvier 2019 | $0.0198 | $0.0197 | $0.0205 | $0.0193 | -0.41% | $10M |
| 4 janvier 2019 | $0.0197 | $0.0211 | $0.0218 | $0.0194 | +7.12% | $17M |
| 5 janvier 2019 | $0.0210 | $0.0219 | $0.0232 | $0.0209 | +3.99% | $25M |
| 6 janvier 2019 | $0.0219 | $0.0225 | $0.0231 | $0.0213 | +2.69% | $19M |
| 7 janvier 2019 | $0.0225 | $0.0233 | $0.0239 | $0.0222 | +3.78% | $16M |
| 8 janvier 2019 | $0.0233 | $0.0259 | $0.0266 | $0.0228 | +10.93% | $34M |
| 9 janvier 2019 | $0.0259 | $0.0278 | $0.0294 | $0.0252 | +7.57% | $43M |
| 10 janvier 2019 | $0.0278 | $0.0254 | $0.0344 | $0.0235 | -8.76% | $139M |
| 11 janvier 2019 | $0.0254 | $0.0245 | $0.0275 | $0.0241 | -3.46% | $51M |
| 12 janvier 2019 | $0.0245 | $0.0230 | $0.0247 | $0.0224 | -6.40% | $26M |
| 13 janvier 2019 | $0.0230 | $0.0209 | $0.0232 | $0.0205 | -9.19% | $18M |
| 14 janvier 2019 | $0.0209 | $0.0252 | $0.0256 | $0.0206 | +21.06% | $54M |
| 15 janvier 2019 | $0.0252 | $0.0239 | $0.0262 | $0.0232 | -5.11% | $35M |
| 16 janvier 2019 | $0.0240 | $0.0248 | $0.0251 | $0.0236 | +3.51% | $20M |
| 17 janvier 2019 | $0.0248 | $0.0249 | $0.0258 | $0.0237 | +0.52% | $25M |
| 18 janvier 2019 | $0.0249 | $0.0244 | $0.0254 | $0.0243 | -2.05% | $15M |
| 19 janvier 2019 | $0.0244 | $0.0242 | $0.0249 | $0.0232 | -0.90% | $16M |
| 20 janvier 2019 | $0.0242 | $0.0236 | $0.0245 | $0.0229 | -2.65% | $14M |
| 21 janvier 2019 | $0.0236 | $0.0254 | $0.0256 | $0.0233 | +7.73% | $17M |
| 22 janvier 2019 | $0.0254 | $0.0262 | $0.0267 | $0.0246 | +3.23% | $29M |
| 23 janvier 2019 | $0.0262 | $0.0263 | $0.0272 | $0.0256 | +0.46% | $21M |
| 24 janvier 2019 | $0.0263 | $0.0267 | $0.0271 | $0.0259 | +1.56% | $13M |
| 25 janvier 2019 | $0.0267 | $0.0265 | $0.0268 | $0.0262 | -0.79% | $9M |
| 26 janvier 2019 | $0.0265 | $0.0285 | $0.0290 | $0.0264 | +7.51% | $21M |
| 27 janvier 2019 | $0.0285 | $0.0290 | $0.0306 | $0.0281 | +1.82% | $40M |
| 28 janvier 2019 | $0.0290 | $0.0267 | $0.0291 | $0.0249 | -7.89% | $58M |
| 29 janvier 2019 | $0.0267 | $0.0271 | $0.0277 | $0.0258 | +1.35% | $21M |
| 30 janvier 2019 | $0.0271 | $0.0272 | $0.0280 | $0.0266 | +0.30% | $19M |
| 31 janvier 2019 | $0.0272 | $0.0251 | $0.0274 | $0.0250 | -7.58% | $20M |