23 février 2019


Devise non trouvée

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $2.87338 $4.39M $255.99M
23/02/2018 $3.00342 $3.37M $268.28M
24/02/2018 $2.89648 $1.66M $278.51M
25/02/2018 $3.19378 $3.82M $307.10M
26/02/2018 $3.06015 $4.51M $294.25M
27/02/2018 $3.0502 $3.81M $293.29M
28/02/2018 $2.82944 $2.46M $272.06M
01/03/2018 $2.96545 $3.67M $285.14M
02/03/2018 $3.32576 $10.91M $319.79M
03/03/2018 $3.15532 $4.29M $303.40M
04/03/2018 $3.15394 $3.24M $303.26M
05/03/2018 $3.22151 $2.54M $309.76M
06/03/2018 $2.89919 $2.27M $278.77M
07/03/2018 $2.62779 $3.90M $252.67M
08/03/2018 $2.45532 $4.25M $236.09M
09/03/2018 $2.43787 $2.08M $234.41M
10/03/2018 $2.29647 $1.91M $220.82M
11/03/2018 $2.44903 $1.48M $235.48M
12/03/2018 $2.32885 $1.71M $223.93M
13/03/2018 $2.37796 $1.83M $228.65M
14/03/2018 $2.17832 $3.56M $209.99M
15/03/2018 $2.67033 $34.84M $283.00M
16/03/2018 $2.66548 $24.38M $282.48M
17/03/2018 $2.25336 $10.81M $238.81M
18/03/2018 $2.50192 $12.22M $265.15M
19/03/2018 $2.71558 $12.85M $287.79M
20/03/2018 $2.84918 $10.89M $328.57M
21/03/2018 $3.10204 $15.07M $357.73M
22/03/2018 $2.97595 $12.44M $343.19M
23/03/2018 $2.77382 $13.31M $319.88M
24/03/2018 $2.91509 $12.03M $336.17M
25/03/2018 $2.72693 $12.04M $314.47M
26/03/2018 $2.5663 $10.82M $295.95M
27/03/2018 $2.48819 $10.12M $286.94M
28/03/2018 $2.43798 $9.36M $281.15M
29/03/2018 $2.12554 $9.14M $245.12M
30/03/2018 $1.98566 $7.90M $228.99M
31/03/2018 $2.03264 $8.22M $234.40M
01/04/2018 $1.94707 $7.65M $224.54M
02/04/2018 $2.0716 $7.74M $238.90M
03/04/2018 $2.2582 $8.73M $260.42M
04/04/2018 $1.94008 $7.20M $223.73M
05/04/2018 $1.89408 $6.68M $218.43M
06/04/2018 $1.83713 $6.03M $211.86M
07/04/2018 $2.04746 $13.29M $236.11M
08/04/2018 $2.13161 $9.35M $245.82M
09/04/2018 $2.06083 $7.61M $237.65M
10/04/2018 $2.10125 $9.24M $242.32M
11/04/2018 $2.30265 $14.57M $265.54M
12/04/2018 $2.80343 $15.14M $323.29M
13/04/2018 $2.69777 $14.11M $337.61M
14/04/2018 $2.74902 $11.83M $344.02M
15/04/2018 $2.97802 $12.53M $372.68M
16/04/2018 $3.0309 $12.76M $379.30M
17/04/2018 $2.96274 $14.45M $370.77M
18/04/2018 $3.10883 $10.86M $389.05M
19/04/2018 $3.22932 $12.16M $404.13M
20/04/2018 $3.34662 $12.82M $441.66M
21/04/2018 $3.64047 $26.66M $480.45M
22/04/2018 $3.99884 $20.27M $527.74M
23/04/2018 $3.92386 $15.30M $517.85M
24/04/2018 $4.06107 $15.60M $540.42M
25/04/2018 $3.54746 $17.45M $472.07M
26/04/2018 $3.759 $7.83M $500.22M
27/04/2018 $3.60244 $7.00M $479.39M
28/04/2018 $3.85027 $7.27M $512.37M
29/04/2018 $3.87858 $8.26M $516.14M
30/04/2018 $3.68586 $8.78M $490.49M
01/05/2018 $3.77123 $8.40M $501.85M
02/05/2018 $3.96161 $12.56M $527.19M
03/05/2018 $3.8171 $13.05M $507.95M
04/05/2018 $3.66753 $11.76M $488.05M
05/05/2018 $3.65545 $7.41M $486.44M
06/05/2018 $3.45305 $5.60M $459.51M
07/05/2018 $3.32936 $6.01M $443.05M
08/05/2018 $3.2164 $5.75M $428.02M
09/05/2018 $3.09058 $9.84M $411.27M
10/05/2018 $3.05172 $10.97M $406.10M
11/05/2018 $2.74372 $7.13M $365.12M
12/05/2018 $3.02826 $6.34M $402.98M
13/05/2018 $3.2359 $5.70M $430.61M
14/05/2018 $2.99821 $9.32M $428.44M
15/05/2018 $2.77294 $7.06M $396.25M
16/05/2018 $2.63078 $4.75M $375.93M
17/05/2018 $2.49224 $4.10M $356.14M
18/05/2018 $2.5602 $2.79M $383.33M
19/05/2018 $2.50025 $3.28M $374.35M
20/05/2018 $2.58541 $3.61M $387.11M
21/05/2018 $2.48422 $3.54M $371.95M
22/05/2018 $2.19594 $3.16M $328.79M
23/05/2018 $2.12425 $4.20M $318.06M
24/05/2018 $2.21885 $3.44M $332.22M
25/05/2018 $2.07413 $2.67M $310.55M
26/05/2018 $2.0633 $1.97M $308.93M
27/05/2018 $2.02391 $1.44M $303.03M
28/05/2018 $1.85694 $2.58M $278.03M
29/05/2018 $2.05708 $3.10M $308.00M
30/05/2018 $2.00997 $2.65M $300.95M
31/05/2018 $2.06903 $2.95M $309.79M
01/06/2018 $2.04758 $2.29M $306.58M
02/06/2018 $2.15252 $3.43M $322.29M
03/06/2018 $2.28504 $4.39M $342.13M
04/06/2018 $2.17668 $7.25M $325.91M
05/06/2018 $2.15611 $3.95M $322.83M
06/06/2018 $2.11888 $2.66M $319.58M
07/06/2018 $2.07933 $3.39M $313.62M
08/06/2018 $2.0489 $2.50M $309.03M
09/06/2018 $2.0117 $1.95M $303.42M
10/06/2018 $1.77836 $4.14M $268.22M
11/06/2018 $1.68096 $4.18M $253.53M
12/06/2018 $1.52149 $3.36M $244.43M
13/06/2018 $1.46536 $7.00M $235.41M
14/06/2018 $1.59824 $5.97M $256.76M
15/06/2018 $1.46903 $3.52M $236.00M
16/06/2018 $1.46613 $2.03M $235.54M
17/06/2018 $1.45108 $1.73M $233.12M
18/06/2018 $1.49953 $2.87M $240.90M
19/06/2018 $1.42739 $3.34M $239.06M
20/06/2018 $1.36713 $3.39M $228.97M
21/06/2018 $1.3358 $2.03M $223.72M
22/06/2018 $1.12109 $3.52M $187.76M
23/06/2018 $1.11658 $1.25M $187.01M
24/06/2018 $1.07389 $1.94M $179.86M
25/06/2018 $1.10585 $2.29M $185.21M
26/06/2018 $1.04765 $2.04M $175.46M
27/06/2018 $1.00567 $2.67M $168.43M
28/06/2018 $0.841561 $4.07M $140.95M
29/06/2018 $1.02111 $3.81M $171.02M
30/06/2018 $0.97281 $2.79M $162.93M
01/07/2018 $1.03628 $2.14M $173.56M
02/07/2018 $1.11904 $3.56M $187.42M
03/07/2018 $1.05751 $4.08M $177.11M
04/07/2018 $1.1081 $2.09M $185.59M
05/07/2018 $1.06884 $4.27M $179.01M
06/07/2018 $1.06551 $2.25M $178.45M
07/07/2018 $1.09021 $1.48M $182.59M
08/07/2018 $1.09488 $1.96M $183.37M
09/07/2018 $0.95892 $2.34M $160.60M
10/07/2018 $0.865734 $1.98M $144.99M
11/07/2018 $0.915947 $4.47M $153.40M
12/07/2018 $0.857429 $3.77M $149.86M
13/07/2018 $0.900415 $2.63M $159.65M
14/07/2018 $0.953543 $1.92M $169.07M
15/07/2018 $0.948562 $1.66M $168.19M
16/07/2018 $1.0424 $3.77M $191.94M
17/07/2018 $1.10552 $4.05M $203.56M
18/07/2018 $1.04804 $5.68M $192.98M
19/07/2018 $0.993206 $3.51M $182.88M
20/07/2018 $0.883513 $3.55M $166.65M
21/07/2018 $0.913465 $3.10M $172.30M
22/07/2018 $0.894902 $2.57M $168.80M
23/07/2018 $0.840646 $2.86M $158.56M
24/07/2018 $0.838392 $4.52M $158.26M
25/07/2018 $0.904458 $3.67M $170.73M
26/07/2018 $0.804139 $2.85M $151.80M
27/07/2018 $0.86287 $2.96M $162.88M
28/07/2018 $0.848265 $1.66M $160.13M
29/07/2018 $0.851962 $1.82M $160.82M
30/07/2018 $0.80802 $2.08M $152.53M
31/07/2018 $0.721997 $1.67M $136.29M
01/08/2018 $0.684212 $2.02M $129.16M
02/08/2018 $0.616848 $2.10M $116.44M
04/08/2018 $0.634339 $2.62M $119.74M
05/08/2018 $0.578159 $1.70M $109.14M
06/08/2018 $0.625383 $954,745 $118.05M
07/08/2018 $0.610748 $1.35M $115.29M
08/08/2018 $0.538261 $2.02M $101.61M
09/08/2018 $0.496452 $1.70M $93.71M
10/08/2018 $0.541559 $1.58M $102.23M
11/08/2018 $0.465738 $2.40M $87.92M
12/08/2018 $0.417419 $1.17M $78.80M
13/08/2018 $0.429886 $989,489 $85.37M
14/08/2018 $0.374921 $1.30M $74.46M
15/08/2018 $0.369261 $1.65M $73.33M
16/08/2018 $0.366319 $1.19M $72.75M
17/08/2018 $0.402586 $1.23M $82.70M
18/08/2018 $0.507842 $3.47M $104.32M
19/08/2018 $0.479415 $5.46M $98.48M
20/08/2018 $0.520901 $3.32M $107.00M
21/08/2018 $0.46512 $1.88M $95.55M
22/08/2018 $0.470723 $1.86M $97.43M
23/08/2018 $0.438063 $1.74M $90.67M
24/08/2018 $0.488053 $1.14M $101.02M
25/08/2018 $0.57845 $3.78M $119.73M
26/08/2018 $0.647749 $3.29M $134.08M
27/08/2018 $0.631677 $4.29M $130.75M
28/08/2018 $0.66554 $3.95M $137.76M
29/08/2018 $0.659167 $1.69M $136.44M
30/08/2018 $0.610527 $2.95M $126.37M
31/08/2018 $0.580511 $2.94M $120.16M
01/09/2018 $0.604542 $3.58M $125.13M
02/09/2018 $0.620975 $3.65M $128.53M
03/09/2018 $0.602635 $2.37M $124.74M
04/09/2018 $0.579916 $2.36M $120.04M
05/09/2018 $0.587161 $1.46M $121.53M
06/09/2018 $0.420409 $2.16M $87.02M
07/09/2018 $0.46827 $1.89M $96.93M
08/09/2018 $0.462572 $1.94M $95.75M
09/09/2018 $0.417606 $1.67M $86.44M
10/09/2018 $0.436506 $1.11M $90.35M
11/09/2018 $0.429188 $661,951 $93.05M
12/09/2018 $0.390279 $1.19M $84.62M
13/09/2018 $0.419849 $1.41M $91.03M
14/09/2018 $0.432425 $2.30M $93.75M
15/09/2018 $0.445687 $2.14M $96.63M
16/09/2018 $0.439942 $1.43M $95.38M
17/09/2018 $0.459735 $1.73M $102.82M
18/09/2018 $0.403507 $1.85M $90.24M
19/09/2018 $0.413901 $1.68M $92.57M
20/09/2018 $0.430741 $1.70M $96.33M
21/09/2018 $0.462908 $2.10M $103.53M
22/09/2018 $0.467045 $2.05M $104.45M
23/09/2018 $0.46097 $1.19M $103.09M
24/09/2018 $0.461351 $885,604 $103.18M
25/09/2018 $0.408393 $2.46M $91.80M
26/09/2018 $0.396076 $1.75M $89.04M
27/09/2018 $0.41628 $1.54M $93.58M
28/09/2018 $0.429837 $1.08M $96.63M
29/09/2018 $0.41098 $1.11M $92.39M
30/09/2018 $0.411729 $2.14M $92.55M
01/10/2018 $0.422119 $1.49M $94.89M
02/10/2018 $0.416614 $2.92M $93.65M
03/10/2018 $0.410189 $3.68M $92.21M
04/10/2018 $0.420476 $2.30M $94.52M
05/10/2018 $0.417791 $2.00M $93.92M
06/10/2018 $0.434531 $3.23M $97.68M
07/10/2018 $0.441481 $1.47M $99.24M
08/10/2018 $0.429571 $1.43M $96.57M
09/10/2018 $0.447008 $2.35M $100.49M
10/10/2018 $0.439875 $1.27M $98.88M
11/10/2018 $0.39686 $1.95M $89.21M
12/10/2018 $0.381048 $2.19M $89.40M
13/10/2018 $0.380155 $1.77M $89.19M
14/10/2018 $0.445723 $9.96M $104.58M
15/10/2018 $0.414543 $7.35M $97.26M
16/10/2018 $0.442462 $4.16M $106.83M
17/10/2018 $0.435697 $2.69M $105.79M
18/10/2018 $0.441499 $2.16M $107.20M
19/10/2018 $0.422184 $2.45M $102.51M
20/10/2018 $0.431323 $3.40M $104.73M
21/10/2018 $0.437606 $3.54M $106.25M
22/10/2018 $0.424043 $3.91M $102.96M
23/10/2018 $0.421561 $2.87M $102.36M
24/10/2018 $0.417941 $3.06M $101.48M
25/10/2018 $0.41684 $4.03M $101.21M
26/10/2018 $0.420976 $3.26M $102.22M
27/10/2018 $0.444359 $3.75M $107.89M
28/10/2018 $0.417499 $3.55M $101.37M
29/10/2018 $0.419809 $3.92M $101.93M
30/10/2018 $0.400384 $3.51M $97.22M
31/10/2018 $0.402945 $3.40M $97.84M
01/11/2018 $0.406857 $2.00M $98.79M
02/11/2018 $0.42322 $2.16M $102.76M
03/11/2018 $0.411514 $2.88M $99.92M
04/11/2018 $0.404887 $2.26M $98.31M
05/11/2018 $0.403598 $2.48M $98.00M
06/11/2018 $0.391268 $2.41M $95.00M
07/11/2018 $0.409933 $2.47M $99.53M
08/11/2018 $0.406426 $2.08M $98.68M
09/11/2018 $0.401998 $1.81M $97.61M
10/11/2018 $0.394381 $1.62M $99.63M
11/11/2018 $0.394066 $1.67M $99.55M
12/11/2018 $0.396017 $1.70M $100.05M
13/11/2018 $0.388265 $2.18M $98.09M
14/11/2018 $0.379399 $2.01M $98.44M
15/11/2018 $0.306106 $3.97M $79.42M
16/11/2018 $0.293175 $3.33M $76.07M
17/11/2018 $0.279839 $2.03M $73.00M
18/11/2018 $0.278172 $1.74M $72.56M
19/11/2018 $0.259995 $2.03M $67.82M
20/11/2018 $0.209376 $4.15M $54.62M
21/11/2018 $0.164884 $3.10M $43.01M
22/11/2018 $0.183276 $1.96M $47.81M
23/11/2018 $0.161448 $2.33M $42.12M
24/11/2018 $0.164989 $2.49M $43.34M
25/11/2018 $0.126025 $2.97M $33.10M
26/11/2018 $0.132983 $2.30M $34.93M
27/11/2018 $0.12351 $2.58M $32.44M
28/11/2018 $0.135971 $2.48M $35.72M
29/11/2018 $0.1433 $2.36M $37.64M
30/11/2018 $0.164382010174 $4.35M $43.18M
01/12/2018 $0.152086840496 $3.43M $39.95M
02/12/2018 $0.165171563256 $1.84M $43.39M
03/12/2018 $0.154178517673 $1.63M $40.50M
04/12/2018 $0.145966000313 $1.74M $38.34M
05/12/2018 $0.16746681525 $2.80M $43.99M
06/12/2018 $0.147884873278 $2.49M $38.85M
07/12/2018 $0.124978662609 $1.85M $33.16M
08/12/2018 $0.135646006315 $1.73M $35.99M
09/12/2018 $0.128616588104 $1.21M $34.12M
10/12/2018 $0.131787672706 $1.19M $34.96M
11/12/2018 $0.121259468126 $1.05M $32.17M
12/12/2018 $0.117551367176 $1.04M $31.19M
13/12/2018 $0.120975564269 $1.46M $32.09M
14/12/2018 $0.119498153008 $1.08M $31.70M
15/12/2018 $0.11535992024 $1.42M $30.60M
16/12/2018 $0.113043384654 $646,825 $29.99M
17/12/2018 $0.112601190771 $822,709 $29.87M
18/12/2018 $0.124312115041 $1.81M $32.98M
19/12/2018 $0.129301270942 $1.54M $34.30M
20/12/2018 $0.143301431826 $3.19M $38.02M
21/12/2018 $0.171598355506 $8.36M $45.52M
22/12/2018 $0.157922855432 $5.40M $41.90M
23/12/2018 $0.171937680766 $3.01M $45.61M
24/12/2018 $0.187757458116 $4.06M $49.81M
25/12/2018 $0.163626871629 $4.32M $43.41M
26/12/2018 $0.163959751454 $2.32M $43.50M
27/12/2018 $0.156855097451 $2.23M $41.61M
28/12/2018 $0.140605473142 $2.16M $37.30M
29/12/2018 $0.158691107227 $2.80M $42.10M
30/12/2018 $0.149777286081 $1.64M $39.74M
31/12/2018 $0.150953265217 $1.44M $40.05M
01/01/2019 $0.141232041882 $1.49M $37.47M
02/01/2019 $0.146896154877 $2.04M $38.97M
03/01/2019 $0.152730733323 $1.77M $40.52M
04/01/2019 $0.148554015289 $1.38M $40.73M
05/01/2019 $0.154625481615 $2.08M $42.39M
06/01/2019 $0.157044932457 $1.96M $43.05M
07/01/2019 $0.163588496421 $2.61M $44.85M
08/01/2019 $0.156720120213 $1.97M $42.97M
09/01/2019 $0.160065439127 $2.27M $43.88M
10/01/2019 $0.162259433393 $1.56M $44.48M
11/01/2019 $0.14144473439 $3.96M $38.78M
12/01/2019 $0.13813689261 $2.56M $37.87M
13/01/2019 $0.135683581984 $1.26M $37.20M
14/01/2019 $0.125889060596 $1.33M $34.51M
15/01/2019 $0.129867792741 $1.76M $35.60M
16/01/2019 $0.12641224775 $1.75M $34.66M
17/01/2019 $0.131879330196 $3.16M $36.15M
18/01/2019 $0.135943795611 $2.46M $37.27M
19/01/2019 $0.145100506818 $3.40M $39.78M
20/01/2019 $0.144259722669 $4.10M $39.55M
21/01/2019 $0.131762852861 $1.91M $36.12M
22/01/2019 $0.13233771018 $1.55M $36.28M
23/01/2019 $0.13402804572 $1.76M $36.74M
24/01/2019 $0.131085576713 $1.51M $35.94M
25/01/2019 $0.135839339049 $1.76M $37.24M
26/01/2019 $0.135937179515 $2.14M $37.27M
27/01/2019 $0.135795709769 $1.73M $37.23M
28/01/2019 $0.125399777508 $1.98M $34.38M
29/01/2019 $0.12277515206 $1.61M $33.66M
30/01/2019 $0.121409837625 $2.00M $33.28M
31/01/2019 $0.122468010151 $1.36M $33.57M
01/02/2019 $0.11347124663 $1.76M $31.11M
02/02/2019 $0.112261435513 $986,090 $31.77M
03/02/2019 $0.113557807455 $910,208 $32.14M
04/02/2019 $0.112065477335 $913,002 $31.72M
05/02/2019 $0.110751190799 $690,196 $31.34M
06/02/2019 $0.107480916498 $1.07M $30.42M
07/02/2019 $0.110286606174 $967,987 $31.21M
08/02/2019 $0.109512938945 $1.95M $30.99M
09/02/2019 $0.116922409951 $2.74M $33.09M
10/02/2019 $0.11906755372 $2.08M $33.70M
11/02/2019 $0.120725223796 $1.71M $34.17M
12/02/2019 $0.119601080941 $1.79M $33.85M
13/02/2019 $0.121115180651 $2.38M $34.28M
14/02/2019 $0.124839304337 $3.84M $35.33M
15/02/2019 $0.122348307923 $2.43M $34.63M
16/02/2019 $0.117722501571 $2.05M $33.32M
17/02/2019 $0.118931855135 $1.06M $33.66M
18/02/2019 $0.120055904507 $1.08M $33.98M
19/02/2019 $0.121769927664 $2.17M $34.46M
20/02/2019 $0.118424858181 $2.32M $33.52M
21/02/2019 $0.119329753489 $1.40M $33.77M
22/02/2019 $0.115960241014 $1.92M $32.82M
22/02/2019 $0.116436511107 $1.53M $33.98M
23/02/2019 $0.119283997638 $1.66M $34.82M

Inscrivez vous