Ouverture
$0.0235
Clôture
$0.0331
Plus haut
$0.0370
Plus bas
$0.0222
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2019 | $0.0235 | $0.0235 | $0.0238 | $0.0230 | — | $27M |
| 2 mai 2019 | $0.0235 | $0.0234 | $0.0236 | $0.0230 | -0.38% | $30M |
| 3 mai 2019 | $0.0234 | $0.0238 | $0.0240 | $0.0231 | +1.80% | $36M |
| 4 mai 2019 | $0.0238 | $0.0230 | $0.0246 | $0.0226 | -3.40% | $33M |
| 5 mai 2019 | $0.0230 | $0.0232 | $0.0233 | $0.0228 | +0.83% | $25M |
| 6 mai 2019 | $0.0232 | $0.0238 | $0.0242 | $0.0227 | +2.59% | $33M |
| 7 mai 2019 | $0.0238 | $0.0238 | $0.0244 | $0.0236 | +0.25% | $28M |
| 8 mai 2019 | $0.0239 | $0.0245 | $0.0254 | $0.0234 | +2.85% | $19M |
| 9 mai 2019 | $0.0245 | $0.0232 | $0.0246 | $0.0230 | -5.46% | $15M |
| 10 mai 2019 | $0.0232 | $0.0236 | $0.0238 | $0.0222 | +1.77% | $19M |
| 11 mai 2019 | $0.0236 | $0.0248 | $0.0265 | $0.0233 | +5.04% | $29M |
| 12 mai 2019 | $0.0248 | $0.0238 | $0.0256 | $0.0230 | -4.15% | $22M |
| 13 mai 2019 | $0.0237 | $0.0243 | $0.0255 | $0.0236 | +2.40% | $22M |
| 14 mai 2019 | $0.0243 | $0.0273 | $0.0277 | $0.0242 | +12.08% | $30M |
| 15 mai 2019 | $0.0273 | $0.0309 | $0.0316 | $0.0270 | +13.31% | $28M |
| 16 mai 2019 | $0.0309 | $0.0285 | $0.0333 | $0.0270 | -7.77% | $45M |
| 17 mai 2019 | $0.0285 | $0.0270 | $0.0290 | $0.0246 | -5.26% | $37M |
| 18 mai 2019 | $0.0270 | $0.0264 | $0.0278 | $0.0261 | -2.07% | $18M |
| 19 mai 2019 | $0.0264 | $0.0283 | $0.0289 | $0.0264 | +6.85% | $22M |
| 20 mai 2019 | $0.0283 | $0.0278 | $0.0284 | $0.0261 | -1.52% | $15M |
| 21 mai 2019 | $0.0278 | $0.0283 | $0.0299 | $0.0273 | +1.73% | $19M |
| 22 mai 2019 | $0.0283 | $0.0266 | $0.0289 | $0.0261 | -6.18% | $17M |
| 23 mai 2019 | $0.0265 | $0.0270 | $0.0273 | $0.0257 | +1.54% | $12M |
| 24 mai 2019 | $0.0270 | $0.0276 | $0.0283 | $0.0267 | +2.41% | $15M |
| 25 mai 2019 | $0.0276 | $0.0276 | $0.0289 | $0.0273 | -0.04% | $14M |
| 26 mai 2019 | $0.0276 | $0.0307 | $0.0319 | $0.0270 | +11.23% | $37M |
| 27 mai 2019 | $0.0307 | $0.0350 | $0.0367 | $0.0307 | +13.91% | $57M |
| 28 mai 2019 | $0.0350 | $0.0347 | $0.0370 | $0.0325 | -0.74% | $53M |
| 29 mai 2019 | $0.0347 | $0.0336 | $0.0349 | $0.0319 | -3.05% | $33M |
| 30 mai 2019 | $0.0336 | $0.0310 | $0.0358 | $0.0297 | -7.82% | $45M |
| 31 mai 2019 | $0.0310 | $0.0331 | $0.0331 | $0.0303 | +6.61% | $26M |