Ouverture
$0.0320
Clôture
$0.0224
Plus haut
$0.0355
Plus bas
$0.0203
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2019 | $0.0320 | $0.0326 | $0.0335 | $0.0309 | — | $25M |
| 2 juillet 2019 | $0.0326 | $0.0319 | $0.0330 | $0.0304 | -2.27% | $22M |
| 3 juillet 2019 | $0.0319 | $0.0328 | $0.0329 | $0.0316 | +2.66% | $17M |
| 4 juillet 2019 | $0.0328 | $0.0313 | $0.0328 | $0.0310 | -4.37% | $18M |
| 5 juillet 2019 | $0.0313 | $0.0319 | $0.0323 | $0.0309 | +1.79% | $17M |
| 6 juillet 2019 | $0.0319 | $0.0321 | $0.0329 | $0.0317 | +0.78% | $15M |
| 7 juillet 2019 | $0.0321 | $0.0346 | $0.0355 | $0.0319 | +7.78% | $24M |
| 8 juillet 2019 | $0.0346 | $0.0339 | $0.0354 | $0.0333 | -2.25% | $22M |
| 9 juillet 2019 | $0.0339 | $0.0342 | $0.0350 | $0.0335 | +1.03% | $15M |
| 10 juillet 2019 | $0.0342 | $0.0321 | $0.0345 | $0.0310 | -6.23% | $16M |
| 11 juillet 2019 | $0.0321 | $0.0279 | $0.0321 | $0.0268 | -12.97% | $20M |
| 12 juillet 2019 | $0.0279 | $0.0294 | $0.0297 | $0.0276 | +5.37% | $10M |
| 13 juillet 2019 | $0.0294 | $0.0284 | $0.0295 | $0.0275 | -3.54% | $7M |
| 14 juillet 2019 | $0.0284 | $0.0252 | $0.0293 | $0.0249 | -11.35% | $12M |
| 15 juillet 2019 | $0.0251 | $0.0252 | $0.0258 | $0.0237 | +0.24% | $13M |
| 16 juillet 2019 | $0.0252 | $0.0209 | $0.0256 | $0.0206 | -16.93% | $16M |
| 17 juillet 2019 | $0.0209 | $0.0228 | $0.0239 | $0.0203 | +8.74% | $13M |
| 18 juillet 2019 | $0.0228 | $0.0256 | $0.0261 | $0.0222 | +12.34% | $14M |
| 19 juillet 2019 | $0.0256 | $0.0281 | $0.0281 | $0.0247 | +9.65% | $15M |
| 20 juillet 2019 | $0.0280 | $0.0290 | $0.0306 | $0.0275 | +3.31% | $18M |
| 21 juillet 2019 | $0.0290 | $0.0292 | $0.0298 | $0.0270 | +0.59% | $13M |
| 22 juillet 2019 | $0.0292 | $0.0266 | $0.0300 | $0.0261 | -8.74% | $18M |
| 23 juillet 2019 | $0.0266 | $0.0242 | $0.0269 | $0.0219 | -9.02% | $49M |
| 24 juillet 2019 | $0.0242 | $0.0237 | $0.0247 | $0.0226 | -1.94% | $23M |
| 25 juillet 2019 | $0.0237 | $0.0230 | $0.0245 | $0.0226 | -3.24% | $12M |
| 26 juillet 2019 | $0.0230 | $0.0231 | $0.0235 | $0.0222 | +0.61% | $7M |
| 27 juillet 2019 | $0.0231 | $0.0220 | $0.0237 | $0.0216 | -4.98% | $8M |
| 28 juillet 2019 | $0.0219 | $0.0223 | $0.0228 | $0.0213 | +1.68% | $8M |
| 29 juillet 2019 | $0.0223 | $0.0220 | $0.0227 | $0.0217 | -1.43% | $6M |
| 30 juillet 2019 | $0.0220 | $0.0221 | $0.0224 | $0.0216 | +0.27% | $4M |
| 31 juillet 2019 | $0.0221 | $0.0224 | $0.0227 | $0.0220 | +1.50% | $4M |