24 février 2019


Devise non trouvée

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $0.0286811 $19.83M $304.44M
23/02/2018 $0.0290724 $5.25M $308.60M
24/02/2018 $0.0272969 $3.20M $289.75M
25/02/2018 $0.0306032 $5.70M $324.85M
26/02/2018 $0.0291236 $6.35M $309.14M
27/02/2018 $0.0268306 $4.10M $284.80M
28/02/2018 $0.0249221 $2.56M $264.54M
01/03/2018 $0.0246219 $2.14M $261.36M
02/03/2018 $0.0225619 $5.89M $239.49M
03/03/2018 $0.0218064 $2.37M $231.47M
04/03/2018 $0.0211637 $3.05M $224.65M
05/03/2018 $0.0225236 $3.79M $239.08M
06/03/2018 $0.0189872 $2.10M $201.54M
07/03/2018 $0.0170437 $2.88M $180.91M
08/03/2018 $0.0143492 $2.47M $152.31M
09/03/2018 $0.0156477 $2.71M $166.10M
10/03/2018 $0.0138579 $881,478 $147.10M
11/03/2018 $0.0151404 $708,719 $160.71M
12/03/2018 $0.0149154 $1.31M $158.32M
13/03/2018 $0.0143404 $750,817 $152.22M
14/03/2018 $0.0113387 $1.06M $120.36M
15/03/2018 $0.0113103 $1.67M $120.06M
16/03/2018 $0.0114944 $640,588 $122.01M
17/03/2018 $0.00978664 $665,797 $103.88M
18/03/2018 $0.00902038 $2.31M $95.75M
19/03/2018 $0.0109198 $1.26M $115.91M
20/03/2018 $0.0108184 $1.79M $114.83M
21/03/2018 $0.0106938 $1.11M $113.51M
22/03/2018 $0.00987035 $1.08M $104.77M
23/03/2018 $0.0100869 $1.43M $107.07M
24/03/2018 $0.0115753 $1.79M $122.87M
25/03/2018 $0.0116858 $1.51M $124.04M
26/03/2018 $0.0110205 $1.39M $116.98M
27/03/2018 $0.0103929 $914,761 $110.32M
28/03/2018 $0.0105529 $1.11M $112.02M
29/03/2018 $0.00951743 $1.18M $101.03M
30/03/2018 $0.00889688 $1.32M $94.44M
31/03/2018 $0.00956696 $521,524 $101.55M
01/04/2018 $0.00900966 $497,342 $95.64M
02/04/2018 $0.0107411 $3.26M $114.01M
03/04/2018 $0.0114781 $1.35M $121.84M
04/04/2018 $0.0108314 $1.49M $114.97M
05/04/2018 $0.00998269 $1.77M $105.96M
06/04/2018 $0.00942265 $1.03M $100.02M
07/04/2018 $0.00976092 $448,586 $103.61M
08/04/2018 $0.0105316 $1.01M $111.79M
09/04/2018 $0.00978511 $1.45M $103.87M
10/04/2018 $0.00978625 $818,307 $103.88M
11/04/2018 $0.0100178 $1.43M $106.34M
12/04/2018 $0.010789 $2.55M $114.52M
13/04/2018 $0.0109211 $1.56M $115.92M
14/04/2018 $0.01067 $873,994 $113.26M
15/04/2018 $0.010843 $929,607 $115.10M
16/04/2018 $0.00989407 $1.14M $105.02M
17/04/2018 $0.00964692 $1.74M $102.40M
18/04/2018 $0.00975004 $1.25M $103.49M
19/04/2018 $0.0100173 $2.35M $106.33M
20/04/2018 $0.0108768 $3.84M $115.45M
21/04/2018 $0.0117464 $3.76M $124.69M
22/04/2018 $0.0143534 $5.60M $152.36M
23/04/2018 $0.0133942 $6.46M $142.18M
24/04/2018 $0.0134145 $6.79M $142.39M
25/04/2018 $0.0108408 $7.86M $115.07M
26/04/2018 $0.0115804 $3.85M $122.92M
27/04/2018 $0.0114957 $3.92M $122.02M
28/04/2018 $0.0112274 $3.15M $119.18M
29/04/2018 $0.0114108 $4.99M $121.12M
30/04/2018 $0.01068 $3.66M $113.37M
01/05/2018 $0.0102534 $2.67M $108.84M
02/05/2018 $0.0112298 $5.01M $119.20M
03/05/2018 $0.0119212 $4.53M $126.54M
04/05/2018 $0.0113419 $2.84M $120.39M
05/05/2018 $0.0128067 $9.50M $135.94M
06/05/2018 $0.0122166 $9.30M $129.68M
07/05/2018 $0.0113278 $4.65M $120.24M
08/05/2018 $0.0112536 $4.65M $119.45M
09/05/2018 $0.0107311 $5.03M $113.91M
10/05/2018 $0.0103665 $7.38M $110.04M
11/05/2018 $0.00886086 $5.91M $94.06M
12/05/2018 $0.00839636 $4.10M $89.13M
13/05/2018 $0.00887372 $4.73M $94.19M
14/05/2018 $0.00861036 $6.08M $91.40M
15/05/2018 $0.00812481 $7.39M $86.24M
16/05/2018 $0.0081066 $3.65M $86.05M
17/05/2018 $0.00718416 $2.52M $76.26M
18/05/2018 $0.007895 $2.61M $83.80M
19/05/2018 $0.00827716 $2.33M $87.86M
20/05/2018 $0.00817659 $1.12M $86.79M
21/05/2018 $0.00892141 $5.65M $94.70M
22/05/2018 $0.00849205 $4.09M $90.14M
23/05/2018 $0.00815592 $3.44M $86.57M
24/05/2018 $0.00786062 $2.55M $83.44M
25/05/2018 $0.00728535 $1.67M $77.33M
26/05/2018 $0.00701816 $916,789 $74.50M
27/05/2018 $0.00670085 $1.38M $71.13M
28/05/2018 $0.00622233 $1.71M $66.05M
29/05/2018 $0.00723076 $3.24M $76.75M
30/05/2018 $0.00681395 $2.42M $72.33M
31/05/2018 $0.00683663 $2.03M $72.57M
01/06/2018 $0.00701106 $1.92M $74.42M
02/06/2018 $0.00768931 $1.72M $81.62M
03/06/2018 $0.00907669 $12.04M $96.35M
04/06/2018 $0.00915918 $7.08M $97.22M
05/06/2018 $0.0087077 $4.33M $92.43M
06/06/2018 $0.00889204 $3.20M $94.39M
07/06/2018 $0.00902655 $2.99M $95.81M
08/06/2018 $0.00839062 $2.00M $89.06M
09/06/2018 $0.00804188 $1.66M $85.36M
10/06/2018 $0.00582547 $1.98M $61.84M
11/06/2018 $0.00658504 $1.45M $69.90M
12/06/2018 $0.0060104 $871,600 $63.80M
13/06/2018 $0.00579472 $641,819 $61.51M
14/06/2018 $0.00630028 $938,676 $66.88M
15/06/2018 $0.00564956 $1.75M $59.97M
16/06/2018 $0.00549824 $1.18M $58.36M
17/06/2018 $0.00532821 $2.22M $56.56M
18/06/2018 $0.00552335 $1.66M $58.63M
19/06/2018 $0.00556489 $1.76M $59.07M
20/06/2018 $0.00546603 $1.72M $58.02M
21/06/2018 $0.0053009 $1.30M $56.27M
22/06/2018 $0.00430811 $1.25M $45.73M
23/06/2018 $0.00433911 $651,151 $46.06M
24/06/2018 $0.00388915 $1.45M $41.28M
25/06/2018 $0.00403121 $1.44M $42.79M
26/06/2018 $0.00380891 $1.44M $40.43M
27/06/2018 $0.0038236 $2.86M $40.59M
28/06/2018 $0.00358431 $1.52M $38.05M
29/06/2018 $0.00385824 $1.12M $40.95M
30/06/2018 $0.00372336 $1.06M $39.52M
01/07/2018 $0.00362304 $898,271 $38.46M
02/07/2018 $0.00380907 $1.13M $40.43M
03/07/2018 $0.00377707 $864,008 $40.09M
04/07/2018 $0.00350371 $1.27M $37.19M
05/07/2018 $0.0031567 $1.80M $33.51M
06/07/2018 $0.00739094 $212.12M $78.45M
07/07/2018 $0.00606181 $37.62M $64.34M
08/07/2018 $0.00599096 $20.13M $63.59M
09/07/2018 $0.00531255 $16.43M $56.39M
10/07/2018 $0.00448202 $8.68M $47.58M
11/07/2018 $0.00427305 $7.12M $45.36M
12/07/2018 $0.00377251 $6.12M $40.04M
13/07/2018 $0.00384407 $6.15M $40.80M
14/07/2018 $0.00381442 $2.62M $40.49M
15/07/2018 $0.00396521 $2.87M $42.09M
16/07/2018 $0.00406136 $4.96M $43.11M
17/07/2018 $0.00409282 $7.25M $43.44M
18/07/2018 $0.00384397 $6.87M $40.80M
19/07/2018 $0.00366296 $6.75M $38.88M
20/07/2018 $0.00328527 $5.25M $34.87M
21/07/2018 $0.00347424 $3.37M $36.88M
22/07/2018 $0.00359557 $5.58M $38.17M
23/07/2018 $0.00335535 $5.93M $35.62M
24/07/2018 $0.00316984 $5.73M $33.65M
25/07/2018 $0.00309237 $5.22M $32.82M
26/07/2018 $0.00302165 $3.50M $32.07M
27/07/2018 $0.00308256 $2.84M $32.72M
28/07/2018 $0.00299732 $1.78M $31.82M
29/07/2018 $0.00297509 $1.57M $31.58M
30/07/2018 $0.00279378 $2.34M $29.66M
31/07/2018 $0.00248482 $1.82M $26.38M
01/08/2018 $0.00257867 $1.74M $27.37M
02/08/2018 $0.00239667 $1.09M $25.44M
04/08/2018 $0.00222626 $2.08M $23.63M
05/08/2018 $0.00216063 $600,027 $22.93M
06/08/2018 $0.00217152 $451,958 $23.05M
07/08/2018 $0.00209583 $943,206 $22.25M
08/08/2018 $0.00200809 $1.75M $21.32M
09/08/2018 $0.00188663 $721,330 $20.03M
10/08/2018 $0.00201073 $492,667 $21.34M
11/08/2018 $0.0018002 $487,574 $19.11M
12/08/2018 $0.00176192 $573,221 $18.70M
13/08/2018 $0.00180704 $246,367 $19.18M
14/08/2018 $0.00157792 $663,704 $27.21M
15/08/2018 $0.00170176 $895,099 $29.34M
16/08/2018 $0.00159152 $772,769 $27.44M
17/08/2018 $0.00165581 $553,312 $28.55M
18/08/2018 $0.00209746 $3.61M $36.16M
19/08/2018 $0.00179408 $1.24M $30.93M
20/08/2018 $0.00200089 $720,090 $34.50M
21/08/2018 $0.00215198 $3.18M $37.10M
22/08/2018 $0.00234203 $3.21M $40.38M
23/08/2018 $0.00221588 $1.99M $38.20M
24/08/2018 $0.00260011 $1.67M $44.83M
25/08/2018 $0.00260819 $1.41M $44.97M
26/08/2018 $0.00295622 $1.32M $50.97M
27/08/2018 $0.00309593 $12.16M $53.38M
28/08/2018 $0.00322577 $3.59M $55.62M
29/08/2018 $0.00311664 $2.88M $53.74M
30/08/2018 $0.0027553 $2.49M $47.51M
31/08/2018 $0.00284635 $1.67M $49.08M
01/09/2018 $0.00288924 $1.74M $49.81M
02/09/2018 $0.00316583 $2.36M $54.58M
03/09/2018 $0.0031213 $2.23M $53.82M
04/09/2018 $0.00311708 $1.80M $53.74M
05/09/2018 $0.00324197 $2.24M $55.90M
06/09/2018 $0.00241847 $4.52M $41.70M
07/09/2018 $0.00254115 $1.53M $43.81M
08/09/2018 $0.00245635 $850,487 $42.35M
09/09/2018 $0.00216467 $1.33M $37.32M
10/09/2018 $0.00214786 $618,441 $37.03M
11/09/2018 $0.00223132 $644,865 $38.47M
12/09/2018 $0.00207555 $806,980 $35.79M
13/09/2018 $0.00222822 $883,982 $38.42M
14/09/2018 $0.0022082 $1.04M $38.07M
15/09/2018 $0.00227104 $1.02M $39.16M
16/09/2018 $0.0022228 $809,613 $38.32M
17/09/2018 $0.00222493 $964,441 $38.36M
18/09/2018 $0.00200696 $1.61M $34.60M
19/09/2018 $0.00202517 $1.66M $34.92M
20/09/2018 $0.00202113 $1.98M $34.85M
21/09/2018 $0.00211195 $1.62M $36.41M
22/09/2018 $0.0021911 $2.34M $37.78M
23/09/2018 $0.00216334 $1.43M $37.30M
24/09/2018 $0.00239695 $2.80M $41.33M
25/09/2018 $0.00212942 $3.00M $36.71M
26/09/2018 $0.00211221 $2.04M $36.42M
27/09/2018 $0.00219513 $1.47M $37.85M
28/09/2018 $0.002273 $1.14M $39.19M
29/09/2018 $0.00215073 $2.16M $37.08M
30/09/2018 $0.00222472 $1.17M $38.36M
01/10/2018 $0.0022115 $1.16M $38.13M
02/10/2018 $0.00239945 $5.56M $41.37M
03/10/2018 $0.00226034 $8.12M $38.97M
04/10/2018 $0.00226517 $4.33M $39.05M
05/10/2018 $0.00226327 $10.60M $39.02M
06/10/2018 $0.00231023 $14.90M $39.83M
07/10/2018 $0.00228913 $18.07M $39.47M
08/10/2018 $0.00223249 $14.75M $38.49M
09/10/2018 $0.00229516 $7.75M $39.57M
10/10/2018 $0.00227946 $3.15M $39.30M
11/10/2018 $0.00205517 $4.03M $35.43M
12/10/2018 $0.00194246 $1.01M $33.49M
13/10/2018 $0.00207584 $1.80M $35.79M
14/10/2018 $0.00204792 $3.66M $35.31M
15/10/2018 $0.00200849 $3.45M $34.63M
16/10/2018 $0.00218258 $1.59M $37.63M
17/10/2018 $0.00223959 $1.68M $38.61M
18/10/2018 $0.00216062 $622,022 $37.25M
19/10/2018 $0.00214844 $908,505 $37.04M
20/10/2018 $0.00218728 $444,786 $37.71M
21/10/2018 $0.00215533 $233,581 $37.16M
22/10/2018 $0.00243566 $920,663 $41.99M
23/10/2018 $0.00258734 $7.95M $44.61M
24/10/2018 $0.00270052 $5.56M $46.56M
25/10/2018 $0.00261061 $9.31M $45.01M
26/10/2018 $0.0025956 $9.75M $44.75M
27/10/2018 $0.00248443 $7.83M $42.84M
28/10/2018 $0.00238585 $4.02M $41.14M
29/10/2018 $0.00242548 $5.64M $41.82M
30/10/2018 $0.00283459 $7.79M $48.87M
31/10/2018 $0.00259485 $6.64M $44.74M
01/11/2018 $0.00270444 $1.68M $46.63M
02/11/2018 $0.00278691 $1.33M $48.05M
03/11/2018 $0.00267424 $2.27M $46.11M
04/11/2018 $0.00271766 $898,260 $46.86M
05/11/2018 $0.00265034 $780,890 $45.70M
06/11/2018 $0.00257861 $1.32M $44.46M
07/11/2018 $0.00263508 $1.31M $45.43M
08/11/2018 $0.00254242 $809,588 $43.83M
09/11/2018 $0.00254322 $4.19M $43.85M
10/11/2018 $0.0025067 $2.81M $43.22M
11/11/2018 $0.00250758 $2.30M $43.23M
12/11/2018 $0.0025181 $591,322 $43.42M
13/11/2018 $0.00248424 $2.66M $42.83M
14/11/2018 $0.00246435 $4.63M $42.49M
15/11/2018 $0.0019254 $1.40M $33.20M
16/11/2018 $0.00188657 $4.78M $32.53M
17/11/2018 $0.00188973 $2.22M $32.58M
18/11/2018 $0.00182661 $2.23M $31.49M
19/11/2018 $0.00178542 $1.47M $30.78M
20/11/2018 $0.00147125 $1.18M $25.37M
21/11/2018 $0.0012115 $1.05M $20.89M
22/11/2018 $0.00132607 $474,013 $22.86M
23/11/2018 $0.00120394 $266,283 $20.76M
24/11/2018 $0.00125871 $247,539 $21.70M
25/11/2018 $0.00102646 $267,785 $17.70M
26/11/2018 $0.0011215 $289,054 $19.34M
27/11/2018 $0.000976234 $980,418 $16.83M
28/11/2018 $0.00100978 $789,358 $17.41M
29/11/2018 $0.00111776 $908,995 $19.27M
30/11/2018 $0.00115758528309 $497,978 $19.96M
01/12/2018 $0.0010872000782 $446,774 $18.74M
02/12/2018 $0.00117439185324 $304,090 $20.25M
03/12/2018 $0.00109346949853 $286,054 $18.85M
04/12/2018 $0.00108742649007 $1.03M $18.75M
05/12/2018 $0.00109891423998 $728,863 $18.95M
06/12/2018 $0.00103216585892 $450,472 $17.80M
07/12/2018 $0.000880318756142 $679,015 $15.18M
08/12/2018 $0.000955353385459 $611,128 $16.47M
09/12/2018 $0.000948194635034 $444,494 $16.35M
10/12/2018 $0.000983703450225 $379,410 $16.96M
11/12/2018 $0.000895886083621 $267,072 $15.45M
12/12/2018 $0.00100585211974 $1.57M $17.34M
13/12/2018 $0.000942192723505 $1.74M $16.24M
14/12/2018 $0.000887590920001 $473,570 $15.30M
15/12/2018 $0.000827079439064 $479,160 $14.26M
16/12/2018 $0.000879380382207 $300,045 $15.16M
17/12/2018 $0.000868698604893 $568,088 $14.98M
18/12/2018 $0.000993542760354 $872,837 $17.13M
19/12/2018 $0.00102287118468 $482,147 $17.64M
20/12/2018 $0.000997955327787 $303,658 $17.21M
21/12/2018 $0.00110565010709 $471,381 $19.06M
22/12/2018 $0.00101233826893 $570,198 $17.45M
23/12/2018 $0.0010940086802 $523,839 $18.86M
24/12/2018 $0.00118655097141 $485,586 $20.46M
25/12/2018 $0.00103680776813 $380,755 $17.88M
26/12/2018 $0.00116201349472 $419,022 $20.03M
27/12/2018 $0.00118313818238 $2.27M $20.40M
28/12/2018 $0.00111776193675 $1.51M $19.27M
29/12/2018 $0.00122047649538 $1.92M $21.04M
30/12/2018 $0.00118110729014 $583,308 $20.36M
31/12/2018 $0.00133993236106 $1.68M $23.10M
01/01/2019 $0.00127379962145 $683,867 $21.96M
02/01/2019 $0.00122332478488 $1.11M $21.09M
03/01/2019 $0.00117458785073 $813,263 $20.25M
04/01/2019 $0.00126939498508 $2.54M $21.89M
05/01/2019 $0.001309011033 $11.84M $22.57M
06/01/2019 $0.00128182912988 $1.43M $22.10M
07/01/2019 $0.00129371988921 $1.03M $22.31M
08/01/2019 $0.00125811435734 $758,352 $21.69M
09/01/2019 $0.00129929307044 $830,774 $22.40M
10/01/2019 $0.00125945638003 $802,941 $21.71M
11/01/2019 $0.00110197121922 $981,527 $19.00M
12/01/2019 $0.00110522731336 $551,733 $19.06M
13/01/2019 $0.00107323861187 $353,923 $18.50M
14/01/2019 $0.00106468273316 $819,892 $18.36M
15/01/2019 $0.00111165138539 $654,474 $19.17M
16/01/2019 $0.00109071429139 $388,483 $18.81M
17/01/2019 $0.00108339597713 $547,236 $18.68M
18/01/2019 $0.00107362763429 $376,307 $18.51M
19/01/2019 $0.00108652469692 $787,106 $18.73M
20/01/2019 $0.00111160830194 $1.22M $19.17M
21/01/2019 $0.00107402593064 $1.37M $18.52M
22/01/2019 $0.00104038899409 $575,068 $17.94M
23/01/2019 $0.00105995911548 $623,127 $18.28M
24/01/2019 $0.0010394107867 $704,480 $17.92M
25/01/2019 $0.00112100661215 $2.47M $19.33M
26/01/2019 $0.00111612159081 $914,258 $19.24M
27/01/2019 $0.00107952133989 $749,805 $18.61M
28/01/2019 $0.00113162723331 $5.25M $19.51M
29/01/2019 $0.0010346049998 $3.25M $30.52M
30/01/2019 $0.00107975498603 $1.66M $32.03M
31/01/2019 $0.00104759557248 $1.28M $31.51M
01/02/2019 $0.000997563601184 $1.31M $30.01M
02/02/2019 $0.00100715683204 $768,804 $30.30M
03/02/2019 $0.00101483788269 $741,874 $30.53M
04/02/2019 $0.000970430491331 $935,865 $29.19M
05/02/2019 $0.000967495351848 $594,424 $29.71M
06/02/2019 $0.000956911430149 $1.47M $29.50M
07/02/2019 $0.000924007128743 $655,987 $28.48M
08/02/2019 $0.000932739036668 $2.57M $28.75M
09/02/2019 $0.00102299796107 $4.58M $31.74M
10/02/2019 $0.00103663197237 $1.38M $32.16M
11/02/2019 $0.000992550576096 $734,562 $30.80M
12/02/2019 $0.00105335149821 $3.03M $33.17M
13/02/2019 $0.00100851250916 $4.47M $31.76M
14/02/2019 $0.000993938061958 $2.74M $31.42M
15/02/2019 $0.00096461466273 $2.85M $30.49M
16/02/2019 $0.00096837036467 $1.78M $30.80M
17/02/2019 $0.000946617789109 $1.44M $30.11M
18/02/2019 $0.000968738800096 $1.02M $31.20M
19/02/2019 $0.0010116046183 $1.11M $32.58M
20/02/2019 $0.000986228065437 $932,933 $32.01M
21/02/2019 $0.000964053979104 $431,547 $31.29M
22/02/2019 $0.000984315086511 $779,486 $31.95M
22/02/2019 $0.000966996384712 $426,129 $31.39M
23/02/2019 $0.000994977796772 $1.01M $32.29M

Inscrivez vous