Ouverture
$0.0222
Clôture
$0.0224
Plus haut
$0.0284
Plus bas
$0.0206
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2018 | $0.0222 | $0.0221 | $0.0225 | $0.0215 | — | $13M |
| 2 octobre 2018 | $0.0221 | $0.0220 | $0.0225 | $0.0217 | -0.32% | $15M |
| 3 octobre 2018 | $0.0220 | $0.0216 | $0.0220 | $0.0212 | -1.68% | $15M |
| 4 octobre 2018 | $0.0217 | $0.0228 | $0.0236 | $0.0216 | +5.31% | $20M |
| 5 octobre 2018 | $0.0228 | $0.0234 | $0.0236 | $0.0223 | +2.76% | $17M |
| 6 octobre 2018 | $0.0234 | $0.0238 | $0.0245 | $0.0229 | +1.71% | $19M |
| 7 octobre 2018 | $0.0238 | $0.0270 | $0.0277 | $0.0237 | +13.26% | $35M |
| 8 octobre 2018 | $0.0270 | $0.0267 | $0.0284 | $0.0260 | -1.19% | $37M |
| 9 octobre 2018 | $0.0267 | $0.0261 | $0.0269 | $0.0254 | -2.14% | $22M |
| 10 octobre 2018 | $0.0261 | $0.0255 | $0.0261 | $0.0246 | -2.18% | $20M |
| 11 octobre 2018 | $0.0255 | $0.0209 | $0.0255 | $0.0207 | -17.94% | $29M |
| 12 octobre 2018 | $0.0210 | $0.0228 | $0.0239 | $0.0206 | +8.83% | $23M |
| 13 octobre 2018 | $0.0228 | $0.0238 | $0.0242 | $0.0227 | +4.61% | $10M |
| 14 octobre 2018 | $0.0239 | $0.0239 | $0.0250 | $0.0235 | +0.08% | $11M |
| 15 octobre 2018 | $0.0238 | $0.0257 | $0.0281 | $0.0228 | +7.88% | $28M |
| 16 octobre 2018 | $0.0257 | $0.0250 | $0.0258 | $0.0245 | -3.03% | $7M |
| 17 octobre 2018 | $0.0250 | $0.0250 | $0.0253 | $0.0243 | -0.04% | $12M |
| 18 octobre 2018 | $0.0250 | $0.0247 | $0.0258 | $0.0244 | -1.00% | $16M |
| 19 octobre 2018 | $0.0247 | $0.0244 | $0.0249 | $0.0242 | -1.38% | $10M |
| 20 octobre 2018 | $0.0244 | $0.0245 | $0.0247 | $0.0242 | +0.45% | $12M |
| 21 octobre 2018 | $0.0245 | $0.0246 | $0.0251 | $0.0244 | +0.41% | $12M |
| 22 octobre 2018 | $0.0246 | $0.0242 | $0.0246 | $0.0239 | -1.42% | $8M |
| 23 octobre 2018 | $0.0242 | $0.0237 | $0.0242 | $0.0233 | -2.10% | $5M |
| 24 octobre 2018 | $0.0237 | $0.0237 | $0.0242 | $0.0237 | +0.04% | $4M |
| 25 octobre 2018 | $0.0237 | $0.0234 | $0.0238 | $0.0233 | -1.39% | $3M |
| 26 octobre 2018 | $0.0234 | $0.0239 | $0.0240 | $0.0232 | +2.18% | $4M |
| 27 octobre 2018 | $0.0239 | $0.0234 | $0.0240 | $0.0233 | -2.01% | $3M |
| 28 octobre 2018 | $0.0234 | $0.0236 | $0.0237 | $0.0234 | +0.64% | $3M |
| 29 octobre 2018 | $0.0236 | $0.0222 | $0.0237 | $0.0216 | -5.81% | $6M |
| 30 octobre 2018 | $0.0222 | $0.0222 | $0.0225 | $0.0221 | +0.05% | $4M |
| 31 octobre 2018 | $0.0222 | $0.0224 | $0.0227 | $0.0214 | +0.77% | $5M |