Ouverture
$0.0145
Clôture
$0.0197
Plus haut
$0.0230
Plus bas
$0.0136
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2019 | $0.0145 | $0.0139 | $0.0149 | $0.0137 | — | $13M |
| 2 octobre 2019 | $0.0139 | $0.0144 | $0.0144 | $0.0137 | +3.16% | $10M |
| 3 octobre 2019 | $0.0144 | $0.0143 | $0.0144 | $0.0139 | -0.70% | $9M |
| 4 octobre 2019 | $0.0143 | $0.0145 | $0.0148 | $0.0139 | +1.82% | $15M |
| 5 octobre 2019 | $0.0145 | $0.0151 | $0.0151 | $0.0143 | +3.71% | $14M |
| 6 octobre 2019 | $0.0151 | $0.0145 | $0.0154 | $0.0144 | -3.85% | $20M |
| 7 octobre 2019 | $0.0145 | $0.0162 | $0.0165 | $0.0143 | +11.86% | $24M |
| 8 octobre 2019 | $0.0162 | $0.0169 | $0.0171 | $0.0158 | +4.32% | $21M |
| 9 octobre 2019 | $0.0169 | $0.0169 | $0.0175 | $0.0165 | -0.12% | $18M |
| 10 octobre 2019 | $0.0169 | $0.0162 | $0.0170 | $0.0159 | -3.96% | $15M |
| 11 octobre 2019 | $0.0162 | $0.0158 | $0.0167 | $0.0155 | -2.53% | $18M |
| 12 octobre 2019 | $0.0158 | $0.0157 | $0.0161 | $0.0156 | -1.01% | $10M |
| 13 octobre 2019 | $0.0157 | $0.0161 | $0.0163 | $0.0156 | +2.55% | $12M |
| 14 octobre 2019 | $0.0160 | $0.0167 | $0.0167 | $0.0160 | +3.80% | $12M |
| 15 octobre 2019 | $0.0167 | $0.0157 | $0.0168 | $0.0154 | -6.06% | $16M |
| 16 octobre 2019 | $0.0157 | $0.0152 | $0.0158 | $0.0145 | -3.07% | $12M |
| 17 octobre 2019 | $0.0152 | $0.0154 | $0.0154 | $0.0145 | +1.19% | $14M |
| 18 octobre 2019 | $0.0154 | $0.0154 | $0.0156 | $0.0146 | +0.00% | $13M |
| 19 octobre 2019 | $0.0154 | $0.0155 | $0.0158 | $0.0151 | +0.78% | $13M |
| 20 octobre 2019 | $0.0155 | $0.0155 | $0.0156 | $0.0150 | +0.13% | $8M |
| 21 octobre 2019 | $0.0155 | $0.0155 | $0.0157 | $0.0153 | +0.00% | $7M |
| 22 octobre 2019 | $0.0155 | $0.0151 | $0.0157 | $0.0150 | -2.45% | $5M |
| 23 octobre 2019 | $0.0151 | $0.0143 | $0.0152 | $0.0136 | -5.09% | $8M |
| 24 octobre 2019 | $0.0143 | $0.0152 | $0.0154 | $0.0142 | +5.64% | $9M |
| 25 octobre 2019 | $0.0152 | $0.0176 | $0.0177 | $0.0150 | +16.36% | $24M |
| 26 octobre 2019 | $0.0176 | $0.0166 | $0.0183 | $0.0158 | -5.95% | $29M |
| 27 octobre 2019 | $0.0166 | $0.0191 | $0.0199 | $0.0161 | +15.13% | $48M |
| 28 octobre 2019 | $0.0191 | $0.0200 | $0.0221 | $0.0191 | +4.61% | $72M |
| 29 octobre 2019 | $0.0200 | $0.0219 | $0.0226 | $0.0199 | +9.81% | $52M |
| 30 octobre 2019 | $0.0219 | $0.0199 | $0.0230 | $0.0197 | -9.07% | $45M |
| 31 octobre 2019 | $0.0199 | $0.0197 | $0.0205 | $0.0190 | -1.05% | $24M |