24 février 2019


Devise non trouvée

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.00474074 $3.93M $871.09M
24/02/2018 $0.00444901 $4.00M $817.50M
25/02/2018 $0.00454613 $2.72M $835.35M
26/02/2018 $0.00494717 $809,316 $909.05M
27/02/2018 $0.00510363 $2.98M $937.81M
28/02/2018 $0.00465768 $4.12M $855.87M
01/03/2018 $0.00463727 $7.33M $852.13M
02/03/2018 $0.0044318 $4.86M $814.38M
03/03/2018 $0.00420838 $4.57M $773.34M
04/03/2018 $0.00420788 $4.71M $773.25M
05/03/2018 $0.00451153 $4.72M $829.06M
06/03/2018 $0.00400551 $4.43M $736.08M
07/03/2018 $0.00345718 $2.93M $635.32M
08/03/2018 $0.00337994 $4.11M $621.13M
09/03/2018 $0.00334611 $3.95M $614.92M
10/03/2018 $0.0031955 $3.69M $587.25M
11/03/2018 $0.0033836 $3.61M $621.83M
12/03/2018 $0.00323124 $3.71M $593.83M
13/03/2018 $0.00308428 $4.55M $566.83M
14/03/2018 $0.00264588 $4.05M $486.27M
15/03/2018 $0.00268624 $3.22M $493.69M
16/03/2018 $0.00275344 $2.21M $506.04M
17/03/2018 $0.00241175 $2.31M $443.25M
18/03/2018 $0.0024616 $2.73M $452.42M
19/03/2018 $0.00259947 $2.91M $477.76M
20/03/2018 $0.00279892 $2.74M $514.42M
21/03/2018 $0.00274045 $2.68M $503.68M
22/03/2018 $0.00265409 $2.78M $487.81M
23/03/2018 $0.00270968 $4.42M $498.04M
24/03/2018 $0.00267855 $3.55M $492.32M
25/03/2018 $0.00263333 $4.36M $484.01M
26/03/2018 $0.00249002 $4.01M $457.68M
27/03/2018 $0.0024114 $2.17M $443.23M
28/03/2018 $0.00248573 $4.72M $456.90M
29/03/2018 $0.00217357 $2.38M $399.52M
30/03/2018 $0.00212427 $1.10M $390.47M
31/03/2018 $0.00211368 $927,788 $388.52M
01/04/2018 $0.00214371 $755,199 $394.05M
02/04/2018 $0.00217916 $845,372 $400.57M
03/04/2018 $0.00229718 $892,143 $422.26M
04/04/2018 $0.00212764 $1.93M $391.10M
05/04/2018 $0.00206681 $1.46M $379.92M
06/04/2018 $0.00203521 $1.56M $374.12M
07/04/2018 $0.00214088 $1.07M $393.55M
08/04/2018 $0.00217234 $380,544 $399.34M
09/04/2018 $0.00212082 $1.46M $389.87M
10/04/2018 $0.00232666 $3.98M $427.71M
11/04/2018 $0.00249548 $4.03M $458.75M
12/04/2018 $0.00283757 $4.86M $521.64M
13/04/2018 $0.00313603 $6.03M $576.52M
14/04/2018 $0.00332308 $4.58M $610.91M
15/04/2018 $0.00425671 $7.57M $782.55M
16/04/2018 $0.00382109 $7.11M $702.48M
17/04/2018 $0.00409508 $5.01M $752.86M
18/04/2018 $0.00445079 $5.88M $818.26M
19/04/2018 $0.00482927 $5.58M $887.85M
20/04/2018 $0.00501734 $7.70M $922.44M
21/04/2018 $0.00468008 $5.74M $860.44M
22/04/2018 $0.0048632 $6.76M $894.11M
23/04/2018 $0.00502068 $5.37M $923.07M
24/04/2018 $0.00535793 $6.87M $985.09M
25/04/2018 $0.00514752 $7.03M $946.41M
26/04/2018 $0.00550616 $2.94M $1.01B
27/04/2018 $0.00532489 $5.96M $979.04M
28/04/2018 $0.00565411 $7.06M $1.04B
29/04/2018 $0.00532498 $7.46M $979.07M
30/04/2018 $0.00554873 $7.86M $1.02B
01/05/2018 $0.00531666 $6.28M $977.56M
02/05/2018 $0.00547969 $7.09M $1.01B
03/05/2018 $0.0068632 $12.28M $1.26B
04/05/2018 $0.00666602 $8.58M $1.23B
05/05/2018 $0.00714317 $7.07M $1.31B
06/05/2018 $0.00720028 $4.51M $1.32B
07/05/2018 $0.00696285 $5.16M $1.28B
08/05/2018 $0.0120695 $628.57M $2.22B
11/05/2018 $0.0102655 $90.69M $1.89B
12/05/2018 $0.00961029 $48.49M $1.77B
13/05/2018 $0.00926987 $28.71M $1.70B
14/05/2018 $0.0122864 $170.93M $2.26B
15/05/2018 $0.0109485 $95.21M $2.01B
16/05/2018 $0.0103385 $42.82M $1.90B
17/05/2018 $0.00971075 $27.27M $1.79B
18/05/2018 $0.00895277 $26.14M $1.65B
19/05/2018 $0.00908401 $18.41M $1.67B
20/05/2018 $0.00897629 $15.52M $1.65B
21/05/2018 $0.00907454 $35.01M $1.67B
22/05/2018 $0.0084559 $20.81M $1.55B
23/05/2018 $0.00745481 $27.82M $1.37B
24/05/2018 $0.0068951 $18.94M $1.27B
25/05/2018 $0.00691177 $10.05M $1.27B
26/05/2018 $0.00676639 $9.65M $1.24B
27/05/2018 $0.00597611 $18.19M $1.10B
28/05/2018 $0.00552434 $15.05M $1.02B
29/05/2018 $0.00577628 $18.05M $1.06B
30/05/2018 $0.00646576 $53.66M $1.19B
31/05/2018 $0.00662019 $28.22M $1.22B
01/06/2018 $0.006675 $22.51M $1.23B
02/06/2018 $0.00653357 $21.46M $1.20B
03/06/2018 $0.00652791 $12.18M $1.20B
04/06/2018 $0.00593075 $11.31M $1.09B
05/06/2018 $0.00581791 $10.09M $1.07B
06/06/2018 $0.00609721 $9.43M $1.12B
07/06/2018 $0.0060208 $10.20M $1.11B
08/06/2018 $0.00568436 $9.64M $1.05B
09/06/2018 $0.00565033 $8.49M $1.04B
10/06/2018 $0.00515325 $12.98M $947.63M
11/06/2018 $0.00473769 $12.91M $871.22M
12/06/2018 $0.00468878 $9.96M $862.22M
13/06/2018 $0.00420845 $10.71M $773.89M
14/06/2018 $0.00435384 $13.59M $800.63M
15/06/2018 $0.00440496 $6.05M $810.03M
16/06/2018 $0.00413094 $5.19M $759.64M
17/06/2018 $0.00419857 $5.36M $772.08M
18/06/2018 $0.00397169 $8.33M $730.36M
19/06/2018 $0.00400895 $9.87M $737.21M
20/06/2018 $0.0037819 $11.31M $695.46M
21/06/2018 $0.00350889 $16.36M $645.25M
22/06/2018 $0.00288732 $11.54M $530.95M
23/06/2018 $0.00283752 $7.74M $521.79M
24/06/2018 $0.00244549 $7.92M $449.70M
25/06/2018 $0.0028208 $7.63M $518.72M
26/06/2018 $0.00271077 $3.96M $498.48M
27/06/2018 $0.00253029 $3.65M $465.30M
28/06/2018 $0.00255697 $3.70M $470.20M
29/06/2018 $0.00242669 $3.59M $446.25M
30/06/2018 $0.00310128 $15.99M $570.30M
01/07/2018 $0.00287282 $8.25M $528.28M
02/07/2018 $0.00348893 $11.57M $641.58M
03/07/2018 $0.00349568 $24.16M $642.82M
04/07/2018 $0.00365837 $17.94M $672.74M
05/07/2018 $0.00326708 $10.64M $600.78M
06/07/2018 $0.00312227 $8.56M $574.16M
07/07/2018 $0.00309928 $8.77M $569.93M
08/07/2018 $0.00318898 $6.40M $586.42M
09/07/2018 $0.00305817 $7.51M $562.37M
10/07/2018 $0.00284119 $6.12M $522.47M
11/07/2018 $0.00288329 $6.96M $530.21M
12/07/2018 $0.00273293 $6.14M $502.56M
13/07/2018 $0.00297044 $7.20M $546.24M
14/07/2018 $0.00287844 $4.57M $529.32M
15/07/2018 $0.00297661 $4.03M $547.37M
16/07/2018 $0.00317318 $6.09M $583.52M
17/07/2018 $0.0031692 $5.21M $582.79M
18/07/2018 $0.00346543 $6.44M $637.26M
19/07/2018 $0.0033988 $6.12M $625.01M
20/07/2018 $0.00313706 $6.70M $576.88M
21/07/2018 $0.00316958 $6.64M $582.86M
22/07/2018 $0.00315418 $4.48M $580.02M
23/07/2018 $0.00309656 $6.01M $569.43M
24/07/2018 $0.00305747 $8.45M $562.24M
25/07/2018 $0.00301731 $5.04M $554.85M
26/07/2018 $0.00310541 $6.86M $571.06M
27/07/2018 $0.0029633 $4.66M $544.92M
28/07/2018 $0.00305486 $4.18M $561.76M
29/07/2018 $0.00296524 $4.35M $545.28M
30/07/2018 $0.00284608 $3.42M $523.37M
31/07/2018 $0.00262498 $2.22M $482.71M
01/08/2018 $0.00256368 $3.95M $471.44M
02/08/2018 $0.00255866 $3.32M $470.51M
03/08/2018 $0.00245801 $4.28M $452.00M
04/08/2018 $0.00229571 $1.31M $422.16M
05/08/2018 $0.00233016 $2.40M $428.49M
06/08/2018 $0.00232702 $4.59M $427.92M
07/08/2018 $0.00234937 $3.36M $432.03M
08/08/2018 $0.00213568 $4.28M $392.73M
09/08/2018 $0.00213399 $2.82M $392.42M
10/08/2018 $0.00201595 $4.83M $370.71M
11/08/2018 $0.00176548 $2.42M $324.65M
12/08/2018 $0.00183254 $2.60M $336.99M
13/08/2018 $0.00174558 $2.43M $321.00M
14/08/2018 $0.00151906 $4.06M $279.34M
15/08/2018 $0.00164657 $1.60M $302.79M
16/08/2018 $0.0015744 $664,582 $289.52M
17/08/2018 $0.00172741 $2.23M $317.65M
18/08/2018 $0.00170181 $2.64M $312.95M
19/08/2018 $0.00173226 $1.85M $318.55M
20/08/2018 $0.00172394 $3.15M $317.02M
21/08/2018 $0.00165776 $2.28M $304.85M
22/08/2018 $0.00178509 $2.73M $328.26M
23/08/2018 $0.0016829 $2.95M $309.47M
24/08/2018 $0.00168644 $2.89M $310.12M
25/08/2018 $0.00175714 $2.53M $323.12M
26/08/2018 $0.00186208 $3.82M $342.42M
27/08/2018 $0.00188723 $3.10M $347.04M
28/08/2018 $0.00226333 $9.14M $416.20M
29/08/2018 $0.00206572 $5.56M $379.87M
30/08/2018 $0.00197391 $3.98M $362.98M
31/08/2018 $0.0021495 $3.48M $395.59M
01/09/2018 $0.00257504 $10.29M $473.91M
02/09/2018 $0.00237985 $7.02M $437.99M
03/09/2018 $0.00258611 $5.76M $475.95M
04/09/2018 $0.00254544 $4.63M $468.47M
05/09/2018 $0.00243448 $9.64M $448.05M
06/09/2018 $0.00208321 $5.55M $383.40M
07/09/2018 $0.00209236 $3.93M $385.09M
08/09/2018 $0.00215864 $3.81M $397.29M
09/09/2018 $0.00207773 $3.46M $382.40M
10/09/2018 $0.00202303 $2.55M $372.34M
11/09/2018 $0.00194314 $2.65M $357.64M
12/09/2018 $0.00183025 $3.20M $336.86M
13/09/2018 $0.0019401 $2.88M $357.08M
14/09/2018 $0.00187383 $3.55M $344.89M
15/09/2018 $0.00195397 $2.44M $359.64M
16/09/2018 $0.00193774 $2.83M $356.65M
17/09/2018 $0.0018549 $2.77M $341.41M
18/09/2018 $0.00187069 $2.36M $344.32M
19/09/2018 $0.00184407 $1.88M $339.42M
20/09/2018 $0.0018754 $2.59M $345.19M
21/09/2018 $0.00198781 $2.57M $365.88M
22/09/2018 $0.00198587 $2.02M $365.52M
23/09/2018 $0.00202094 $2.25M $371.98M
24/09/2018 $0.00232027 $6.87M $427.08M
25/09/2018 $0.00203612 $3.43M $374.78M
26/09/2018 $0.00214657 $1.53M $395.11M
27/09/2018 $0.00224065 $1.75M $412.43M
28/09/2018 $0.00235816 $6.16M $434.06M
29/09/2018 $0.00223716 $2.85M $411.79M
30/09/2018 $0.00221033 $2.09M $406.85M
01/10/2018 $0.00223428 $1.91M $411.26M
02/10/2018 $0.00230735 $3.06M $424.71M
03/10/2018 $0.00222072 $2.05M $408.76M
04/10/2018 $0.00224804 $2.42M $413.79M
05/10/2018 $0.0022189 $2.06M $408.43M
06/10/2018 $0.00218654 $530,717 $402.47M
07/10/2018 $0.00217435 $536,344 $400.23M
08/10/2018 $0.00220538 $1.45M $405.94M
09/10/2018 $0.0017891 $14.64M $329.31M
10/10/2018 $0.00165797 $8.06M $305.18M
11/10/2018 $0.00148959 $4.48M $274.18M
12/10/2018 $0.00140499 $2.42M $258.61M
13/10/2018 $0.00135556 $1.74M $249.51M
14/10/2018 $0.00131867 $1.91M $242.72M
15/10/2018 $0.00148562 $2.73M $273.45M
16/10/2018 $0.00151369 $1.13M $278.62M
17/10/2018 $0.0013988 $838,722 $257.47M
18/10/2018 $0.0013432 $1.10M $247.24M
19/10/2018 $0.00133006 $1.45M $244.82M
20/10/2018 $0.00133332 $507,215 $245.42M
21/10/2018 $0.00137115 $583,298 $252.38M
22/10/2018 $0.00134594 $449,453 $247.74M
23/10/2018 $0.00130425 $793,093 $240.07M
24/10/2018 $0.00131399 $715,225 $241.86M
25/10/2018 $0.00129349 $647,556 $238.09M
26/10/2018 $0.00131384 $467,814 $241.83M
27/10/2018 $0.00129273 $339,877 $237.95M
28/10/2018 $0.00129454 $427,911 $238.28M
29/10/2018 $0.00126549 $279,649 $232.93M
30/10/2018 $0.00122849 $296,202 $226.12M
31/10/2018 $0.00125995 $205,328 $231.92M
01/11/2018 $0.00126932 $263,111 $233.64M
02/11/2018 $0.00129267 $307,540 $237.94M
03/11/2018 $0.00128614 $191,767 $236.74M
04/11/2018 $0.00128172 $254,903 $235.92M
05/11/2018 $0.00135955 $817,390 $250.25M
06/11/2018 $0.00134079 $544,831 $246.79M
07/11/2018 $0.00137382 $493,648 $252.87M
08/11/2018 $0.00131138 $585,902 $241.38M
09/11/2018 $0.00128649 $338,681 $236.80M
10/11/2018 $0.00129002 $525,903 $237.45M
11/11/2018 $0.00127077 $389,654 $233.91M
12/11/2018 $0.00128263 $735,968 $236.09M
13/11/2018 $0.00127866 $224,275 $235.36M
14/11/2018 $0.00115698 $332,674 $212.96M
15/11/2018 $0.00109382 $544,587 $201.34M
16/11/2018 $0.00111854 $291,387 $205.89M
17/11/2018 $0.00110241 $228,022 $202.92M
18/11/2018 $0.00110991 $246,190 $204.30M
19/11/2018 $0.00100759 $236,248 $185.46M
20/11/2018 $0.000987595 $1.39M $181.78M
21/11/2018 $0.000982265 $870,161 $180.80M
22/11/2018 $0.000938257 $400,979 $172.70M
23/11/2018 $0.000881952 $317,387 $162.34M
24/11/2018 $0.00087715 $202,325 $161.45M
25/11/2018 $0.000753341 $395,274 $138.67M
26/11/2018 $0.000771254 $448,502 $141.96M
27/11/2018 $0.00075504 $220,968 $138.98M
28/11/2018 $0.000842016 $512,826 $154.99M
29/11/2018 $0.000850213712876 $537,468 $156.50M
30/11/2018 $0.000805848392592 $243,880 $148.33M
01/12/2018 $0.000866902275801 $209,556 $159.57M
02/12/2018 $0.000845912082884 $148,868 $155.70M
03/12/2018 $0.000762086083759 $401,469 $140.27M
04/12/2018 $0.0007554813682 $439,956 $139.06M
05/12/2018 $0.000717011858077 $248,580 $131.98M
06/12/2018 $0.000663679031039 $403,996 $122.16M
07/12/2018 $0.000561293709905 $326,412 $103.32M
08/12/2018 $0.000585272699538 $112,982 $107.73M
09/12/2018 $0.000635381610938 $141,965 $116.95M
10/12/2018 $0.000594473800865 $101,853 $109.42M
11/12/2018 $0.000569008141222 $148,671 $104.74M
12/12/2018 $0.000586143004879 $161,345 $107.89M
13/12/2018 $0.000557640814935 $195,883 $102.64M
14/12/2018 $0.000516544053895 $151,283 $95.08M
15/12/2018 $0.000506912660604 $203,564 $93.31M
16/12/2018 $0.000529705972082 $188,821 $97.50M
17/12/2018 $0.000590102906719 $167,885 $108.62M
18/12/2018 $0.000586356982813 $219,259 $107.93M
19/12/2018 $0.000675864768817 $225,489 $124.40M
20/12/2018 $0.000734385348873 $209,465 $135.18M
21/12/2018 $0.000731070131418 $301,828 $134.57M
22/12/2018 $0.000762014282824 $273,003 $140.26M
23/12/2018 $0.000809961644558 $421,668 $149.09M
24/12/2018 $0.0008118901029 $292,955 $149.44M
25/12/2018 $0.000722470880634 $221,061 $132.98M
26/12/2018 $0.000733154597203 $150,910 $134.95M
27/12/2018 $0.000724799632509 $167,517 $133.41M
28/12/2018 $0.000738749907893 $348,375 $135.98M
29/12/2018 $0.000727309515739 $239,300 $133.87M
30/12/2018 $0.000730655586667 $158,364 $134.49M
31/12/2018 $0.000703681829034 $140,087 $129.52M
01/01/2019 $0.000688412268788 $93,280 $126.71M
02/01/2019 $0.000710040470601 $135,549 $130.69M
03/01/2019 $0.000698665233861 $139,947 $128.60M
04/01/2019 $0.000694194685081 $117,462 $127.78M
05/01/2019 $0.00071203805132 $100,944 $131.06M
06/01/2019 $0.000757635911038 $115,229 $139.46M
07/01/2019 $0.00073660386028 $110,806 $135.58M
08/01/2019 $0.000721780528389 $175,921 $132.86M
09/01/2019 $0.000743040314867 $139,862 $136.77M
10/01/2019 $0.000655585473316 $139,067 $120.67M
11/01/2019 $0.000649774062726 $112,796 $119.60M
12/01/2019 $0.000651954199419 $89,511 $120.00M
13/01/2019 $0.000601612631596 $52,287 $110.74M
14/01/2019 $0.000655692108005 $112,705 $120.69M
15/01/2019 $0.000636398980243 $96,525 $117.14M
16/01/2019 $0.000623407700267 $113,728 $114.75M
17/01/2019 $0.000644214363627 $121,525 $118.58M
18/01/2019 $0.000636154516509 $111,495 $117.09M
19/01/2019 $0.000653952573366 $215,625 $120.37M
20/01/2019 $0.000614395585271 $103,885 $113.09M
21/01/2019 $0.000606147869609 $108,588 $111.57M
22/01/2019 $0.000622130257373 $80,493 $114.51M
23/01/2019 $0.000621881538345 $59,358 $114.47M
24/01/2019 $0.00061243764742 $118,204 $112.73M
25/01/2019 $0.000606648504607 $87,643 $111.66M
26/01/2019 $0.000609271140117 $132,376 $112.15M
27/01/2019 $0.000604167980938 $223,921 $111.21M
28/01/2019 $0.000562320793709 $148,357 $103.50M
29/01/2019 $0.000579689914533 $148,731 $106.70M
30/01/2019 $0.000611452718199 $107,393 $112.55M
31/01/2019 $0.000583802526305 $168,537 $107.46M
01/02/2019 $0.000579571090935 $135,209 $106.68M
02/02/2019 $0.00057913379669 $120,298 $106.60M
03/02/2019 $0.000575990578882 $63,742 $106.02M
04/02/2019 $0.000571515567245 $75,759 $105.20M
05/02/2019 $0.00057727467831 $136,600 $106.26M
06/02/2019 $0.000570196027422 $233,814 $104.95M
07/02/2019 $0.000570379577422 $87,936 $104.99M
08/02/2019 $0.000614504954733 $183,843 $113.11M
09/02/2019 $0.00063803671816 $147,372 $117.44M
10/02/2019 $0.000622580966439 $127,977 $114.60M
11/02/2019 $0.000618391954844 $74,390 $113.83M
12/02/2019 $0.000619110519957 $64,691 $113.96M
13/02/2019 $0.000629418567835 $101,971 $115.86M
14/02/2019 $0.000632862084217 $114,697 $116.49M
15/02/2019 $0.000613886316567 $113,876 $113.00M
16/02/2019 $0.00062183814866 $101,558 $114.46M
17/02/2019 $0.000614736882498 $95,240 $113.15M
18/02/2019 $0.0006879970613 $158,504 $126.64M
19/02/2019 $0.000688297848371 $222,388 $126.69M
20/02/2019 $0.000703143952537 $194,777 $129.43M
21/02/2019 $0.000681910712229 $168,047 $125.52M
22/02/2019 $0.000684065925679 $88,628 $125.91M
23/02/2019 $0.000729866039308 $132,754 $134.34M
23/02/2019 $0.000720539989675 $140,435 $132.63M
23/02/2019 $0.000728180428994 $141,961 $134.03M

Inscrivez vous