Ouverture
$0.0449
Clôture
$0.0606
Plus haut
$0.0664
Plus bas
$0.0432
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2020 | $0.0449 | $0.0453 | $0.0455 | $0.0448 | — | $373,354.32 |
| 2 janvier 2020 | $0.0453 | $0.0436 | $0.0454 | $0.0435 | -3.71% | $780,544.22 |
| 3 janvier 2020 | $0.0436 | $0.0457 | $0.0457 | $0.0432 | +4.70% | $996,549.72 |
| 4 janvier 2020 | $0.0456 | $0.0457 | $0.0459 | $0.0451 | -0.02% | $791,280.62 |
| 5 janvier 2020 | $0.0457 | $0.0454 | $0.0462 | $0.0452 | -0.46% | $1M |
| 6 janvier 2020 | $0.0454 | $0.0505 | $0.0505 | $0.0453 | +11.05% | $4M |
| 7 janvier 2020 | $0.0505 | $0.0484 | $0.0510 | $0.0474 | -4.10% | $5M |
| 8 janvier 2020 | $0.0484 | $0.0477 | $0.0494 | $0.0467 | -1.47% | $3M |
| 9 janvier 2020 | $0.0477 | $0.0472 | $0.0482 | $0.0469 | -1.05% | $2M |
| 10 janvier 2020 | $0.0471 | $0.0480 | $0.0482 | $0.0455 | +1.78% | $5M |
| 11 janvier 2020 | $0.0481 | $0.0483 | $0.0496 | $0.0474 | +0.48% | $3M |
| 12 janvier 2020 | $0.0483 | $0.0491 | $0.0493 | $0.0480 | +1.66% | $2M |
| 13 janvier 2020 | $0.0490 | $0.0481 | $0.0491 | $0.0476 | -1.88% | $1M |
| 14 janvier 2020 | $0.0481 | $0.0528 | $0.0553 | $0.0481 | +9.70% | $9M |
| 15 janvier 2020 | $0.0528 | $0.0548 | $0.0567 | $0.0515 | +3.79% | $9M |
| 16 janvier 2020 | $0.0548 | $0.0537 | $0.0551 | $0.0521 | -2.06% | $5M |
| 17 janvier 2020 | $0.0537 | $0.0607 | $0.0646 | $0.0531 | +13.14% | $16M |
| 18 janvier 2020 | $0.0608 | $0.0615 | $0.0663 | $0.0575 | +1.27% | $23M |
| 19 janvier 2020 | $0.0615 | $0.0600 | $0.0664 | $0.0584 | -2.36% | $19M |
| 20 janvier 2020 | $0.0600 | $0.0627 | $0.0652 | $0.0592 | +4.50% | $20M |
| 21 janvier 2020 | $0.0627 | $0.0628 | $0.0648 | $0.0615 | +0.08% | $9M |
| 22 janvier 2020 | $0.0628 | $0.0614 | $0.0640 | $0.0608 | -2.28% | $6M |
| 23 janvier 2020 | $0.0614 | $0.0583 | $0.0614 | $0.0569 | -4.94% | $8M |
| 24 janvier 2020 | $0.0583 | $0.0571 | $0.0584 | $0.0549 | -2.04% | $8M |
| 25 janvier 2020 | $0.0572 | $0.0560 | $0.0573 | $0.0556 | -1.93% | $4M |
| 26 janvier 2020 | $0.0560 | $0.0584 | $0.0586 | $0.0558 | +4.23% | $5M |
| 27 janvier 2020 | $0.0584 | $0.0597 | $0.0610 | $0.0576 | +2.23% | $7M |
| 28 janvier 2020 | $0.0597 | $0.0607 | $0.0622 | $0.0591 | +1.69% | $10M |
| 29 janvier 2020 | $0.0607 | $0.0608 | $0.0630 | $0.0602 | +0.18% | $9M |
| 30 janvier 2020 | $0.0608 | $0.0628 | $0.0632 | $0.0598 | +3.24% | $9M |
| 31 janvier 2020 | $0.0628 | $0.0606 | $0.0630 | $0.0598 | -3.50% | $7M |