Ouverture
$0.0268
Clôture
$0.0315
Plus haut
$0.0444
Plus bas
$0.0264
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2021 | $0.0268 | $0.0268 | $0.0274 | $0.0265 | — | $19M |
| 2 janvier 2021 | $0.0269 | $0.0272 | $0.0279 | $0.0265 | +1.34% | $31M |
| 3 janvier 2021 | $0.0272 | $0.0295 | $0.0300 | $0.0265 | +8.38% | $72M |
| 4 janvier 2021 | $0.0295 | $0.0309 | $0.0322 | $0.0268 | +4.95% | $142M |
| 5 janvier 2021 | $0.0310 | $0.0285 | $0.0313 | $0.0269 | -7.85% | $131M |
| 6 janvier 2021 | $0.0285 | $0.0305 | $0.0309 | $0.0278 | +6.80% | $98M |
| 7 janvier 2021 | $0.0305 | $0.0309 | $0.0334 | $0.0300 | +1.61% | $151M |
| 8 janvier 2021 | $0.0309 | $0.0304 | $0.0313 | $0.0286 | -1.78% | $88M |
| 9 janvier 2021 | $0.0304 | $0.0338 | $0.0355 | $0.0296 | +11.25% | $143M |
| 10 janvier 2021 | $0.0338 | $0.0328 | $0.0367 | $0.0311 | -3.16% | $178M |
| 11 janvier 2021 | $0.0327 | $0.0290 | $0.0328 | $0.0269 | -11.54% | $138M |
| 12 janvier 2021 | $0.0290 | $0.0286 | $0.0304 | $0.0279 | -1.10% | $55M |
| 13 janvier 2021 | $0.0286 | $0.0308 | $0.0309 | $0.0278 | +7.47% | $52M |
| 14 janvier 2021 | $0.0308 | $0.0301 | $0.0319 | $0.0291 | -2.11% | $73M |
| 15 janvier 2021 | $0.0301 | $0.0297 | $0.0315 | $0.0283 | -1.39% | $81M |
| 16 janvier 2021 | $0.0297 | $0.0301 | $0.0313 | $0.0295 | +1.21% | $62M |
| 17 janvier 2021 | $0.0301 | $0.0302 | $0.0308 | $0.0291 | +0.40% | $45M |
| 18 janvier 2021 | $0.0302 | $0.0316 | $0.0323 | $0.0296 | +4.77% | $57M |
| 19 janvier 2021 | $0.0316 | $0.0306 | $0.0325 | $0.0306 | -3.19% | $60M |
| 20 janvier 2021 | $0.0306 | $0.0305 | $0.0314 | $0.0292 | -0.56% | $53M |
| 21 janvier 2021 | $0.0305 | $0.0276 | $0.0306 | $0.0276 | -9.32% | $53M |
| 22 janvier 2021 | $0.0276 | $0.0286 | $0.0290 | $0.0264 | +3.44% | $41M |
| 23 janvier 2021 | $0.0285 | $0.0293 | $0.0295 | $0.0281 | +2.38% | $29M |
| 24 janvier 2021 | $0.0293 | $0.0300 | $0.0307 | $0.0290 | +2.53% | $39M |
| 25 janvier 2021 | $0.0300 | $0.0295 | $0.0327 | $0.0294 | -1.67% | $86M |
| 26 janvier 2021 | $0.0295 | $0.0295 | $0.0300 | $0.0284 | +0.00% | $30M |
| 27 janvier 2021 | $0.0295 | $0.0282 | $0.0295 | $0.0275 | -4.27% | $31M |
| 28 janvier 2021 | $0.0282 | $0.0295 | $0.0300 | $0.0279 | +4.68% | $27M |
| 29 janvier 2021 | $0.0295 | $0.0333 | $0.0444 | $0.0294 | +12.86% | $517M |
| 30 janvier 2021 | $0.0333 | $0.0322 | $0.0336 | $0.0306 | -3.57% | $138M |
| 31 janvier 2021 | $0.0322 | $0.0315 | $0.0349 | $0.0309 | -1.93% | $136M |