Ouverture
$0.0651
Clôture
$0.0573
Plus haut
$0.0888
Plus bas
$0.0530
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2019 | $0.0651 | $0.0690 | $0.0724 | $0.0646 | — | $20M |
| 2 novembre 2019 | $0.0690 | $0.0712 | $0.0713 | $0.0690 | +3.23% | $9M |
| 3 novembre 2019 | $0.0712 | $0.0686 | $0.0720 | $0.0679 | -3.65% | $8M |
| 4 novembre 2019 | $0.0687 | $0.0793 | $0.0794 | $0.0674 | +15.53% | $9M |
| 5 novembre 2019 | $0.0794 | $0.0822 | $0.0888 | $0.0785 | +3.68% | $34M |
| 6 novembre 2019 | $0.0822 | $0.0768 | $0.0828 | $0.0764 | -6.53% | $15M |
| 7 novembre 2019 | $0.0769 | $0.0742 | $0.0772 | $0.0726 | -3.40% | $14M |
| 8 novembre 2019 | $0.0742 | $0.0712 | $0.0769 | $0.0684 | -4.14% | $10M |
| 9 novembre 2019 | $0.0712 | $0.0731 | $0.0733 | $0.0707 | +2.78% | $3M |
| 10 novembre 2019 | $0.0731 | $0.0789 | $0.0814 | $0.0728 | +7.90% | $13M |
| 11 novembre 2019 | $0.0789 | $0.0800 | $0.0810 | $0.0761 | +1.37% | $10M |
| 12 novembre 2019 | $0.0800 | $0.0769 | $0.0827 | $0.0738 | -3.93% | $13M |
| 13 novembre 2019 | $0.0769 | $0.0762 | $0.0776 | $0.0753 | -0.91% | $4M |
| 14 novembre 2019 | $0.0762 | $0.0741 | $0.0762 | $0.0723 | -2.65% | $4M |
| 15 novembre 2019 | $0.0741 | $0.0721 | $0.0751 | $0.0703 | -2.70% | $4M |
| 16 novembre 2019 | $0.0721 | $0.0713 | $0.0723 | $0.0710 | -1.22% | $2M |
| 17 novembre 2019 | $0.0712 | $0.0716 | $0.0729 | $0.0712 | +0.44% | $2M |
| 18 novembre 2019 | $0.0716 | $0.0670 | $0.0716 | $0.0646 | -6.43% | $5M |
| 19 novembre 2019 | $0.0670 | $0.0656 | $0.0670 | $0.0634 | -2.05% | $4M |
| 20 novembre 2019 | $0.0656 | $0.0640 | $0.0662 | $0.0636 | -2.41% | $2M |
| 21 novembre 2019 | $0.0640 | $0.0607 | $0.0640 | $0.0574 | -5.15% | $5M |
| 22 novembre 2019 | $0.0607 | $0.0592 | $0.0613 | $0.0530 | -2.57% | $7M |
| 23 novembre 2019 | $0.0592 | $0.0614 | $0.0622 | $0.0578 | +3.87% | $5M |
| 24 novembre 2019 | $0.0615 | $0.0555 | $0.0621 | $0.0552 | -9.75% | $4M |
| 25 novembre 2019 | $0.0555 | $0.0573 | $0.0596 | $0.0531 | +3.26% | $5M |
| 26 novembre 2019 | $0.0572 | $0.0575 | $0.0582 | $0.0564 | +0.37% | $3M |
| 27 novembre 2019 | $0.0575 | $0.0586 | $0.0595 | $0.0551 | +2.00% | $4M |
| 28 novembre 2019 | $0.0586 | $0.0579 | $0.0590 | $0.0573 | -1.30% | $2M |
| 29 novembre 2019 | $0.0579 | $0.0590 | $0.0600 | $0.0578 | +1.92% | $3M |
| 30 novembre 2019 | $0.0590 | $0.0573 | $0.0593 | $0.0566 | -2.92% | $2M |