Ouverture
$0.1007
Clôture
$0.1335
Plus haut
$0.1625
Plus bas
$0.0870
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2019 | $0.1007 | $0.1011 | $0.1032 | $0.1000 | — | $2M |
| 2 mai 2019 | $0.1011 | $0.0997 | $0.1020 | $0.0996 | -1.31% | $2M |
| 3 mai 2019 | $0.0997 | $0.1022 | $0.1032 | $0.0982 | +2.51% | $4M |
| 4 mai 2019 | $0.1022 | $0.0986 | $0.1046 | $0.0958 | -3.60% | $3M |
| 5 mai 2019 | $0.0986 | $0.0970 | $0.0999 | $0.0965 | -1.58% | $2M |
| 6 mai 2019 | $0.0970 | $0.0972 | $0.0993 | $0.0929 | +0.19% | $2M |
| 7 mai 2019 | $0.0972 | $0.0933 | $0.0997 | $0.0933 | -3.99% | $3M |
| 8 mai 2019 | $0.0935 | $0.0922 | $0.0936 | $0.0914 | -1.22% | $2M |
| 9 mai 2019 | $0.0922 | $0.0888 | $0.0934 | $0.0870 | -3.61% | $2M |
| 10 mai 2019 | $0.0888 | $0.0924 | $0.0932 | $0.0877 | +4.00% | $2M |
| 11 mai 2019 | $0.0924 | $0.1027 | $0.1065 | $0.0922 | +11.20% | $5M |
| 12 mai 2019 | $0.1027 | $0.0982 | $0.1054 | $0.0947 | -4.38% | $5M |
| 13 mai 2019 | $0.0982 | $0.0995 | $0.1034 | $0.0978 | +1.30% | $4M |
| 14 mai 2019 | $0.0997 | $0.1134 | $0.1170 | $0.0986 | +13.94% | $11M |
| 15 mai 2019 | $0.1134 | $0.1413 | $0.1416 | $0.1130 | +24.59% | $10M |
| 16 mai 2019 | $0.1415 | $0.1381 | $0.1625 | $0.1307 | -2.27% | $31M |
| 17 mai 2019 | $0.1378 | $0.1308 | $0.1406 | $0.1155 | -5.22% | $17M |
| 18 mai 2019 | $0.1308 | $0.1313 | $0.1413 | $0.1284 | +0.34% | $11M |
| 19 mai 2019 | $0.1313 | $0.1426 | $0.1453 | $0.1296 | +8.64% | $10M |
| 20 mai 2019 | $0.1426 | $0.1349 | $0.1427 | $0.1280 | -5.39% | $7M |
| 21 mai 2019 | $0.1349 | $0.1336 | $0.1364 | $0.1310 | -1.01% | $6M |
| 22 mai 2019 | $0.1335 | $0.1217 | $0.1374 | $0.1205 | -8.88% | $6M |
| 23 mai 2019 | $0.1217 | $0.1248 | $0.1260 | $0.1176 | +2.55% | $4M |
| 24 mai 2019 | $0.1249 | $0.1252 | $0.1292 | $0.1210 | +0.31% | $5M |
| 25 mai 2019 | $0.1252 | $0.1247 | $0.1277 | $0.1237 | -0.38% | $3M |
| 26 mai 2019 | $0.1247 | $0.1316 | $0.1348 | $0.1209 | +5.49% | $5M |
| 27 mai 2019 | $0.1316 | $0.1378 | $0.1441 | $0.1308 | +4.70% | $8M |
| 28 mai 2019 | $0.1377 | $0.1392 | $0.1417 | $0.1321 | +1.01% | $8M |
| 29 mai 2019 | $0.1391 | $0.1357 | $0.1394 | $0.1303 | -2.52% | $8M |
| 30 mai 2019 | $0.1357 | $0.1287 | $0.1439 | $0.1250 | -5.12% | $14M |
| 31 mai 2019 | $0.1286 | $0.1335 | $0.1346 | $0.1240 | +3.70% | $6M |