24 février 2019


Devise non trouvée

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $1.56172 $2.64M $58.41M
23/02/2018 $1.61183 $2.43M $60.30M
24/02/2018 $1.57386 $2.00M $58.89M
25/02/2018 $1.56199 $1.91M $58.46M
26/02/2018 $1.74708 $2.71M $65.40M
27/02/2018 $1.76139 $2.69M $65.96M
28/02/2018 $1.60978 $3.05M $60.30M
01/03/2018 $1.72499 $2.01M $64.63M
02/03/2018 $1.67359 $1.89M $62.72M
03/03/2018 $1.63897 $1.94M $61.43M
04/03/2018 $1.60855 $1.80M $60.31M
05/03/2018 $1.63063 $1.79M $61.15M
06/03/2018 $1.48365 $1.26M $55.66M
07/03/2018 $1.33509 $1.93M $50.11M
08/03/2018 $1.23573 $2.05M $46.39M
09/03/2018 $1.22275 $2.34M $45.91M
10/03/2018 $1.13367 $1.77M $42.57M
11/03/2018 $1.18584 $1.80M $44.54M
12/03/2018 $1.15067 $1.69M $43.23M
13/03/2018 $1.12219 $1.17M $42.17M
14/03/2018 $0.95619 $1.31M $35.94M
15/03/2018 $0.889854 $1.17M $33.71M
16/03/2018 $0.872672 $1.13M $33.08M
17/03/2018 $0.7565 $1.20M $28.69M
18/03/2018 $0.825939 $2.28M $31.32M
19/03/2018 $0.825237 $1.76M $31.30M
20/03/2018 $1.00595 $2.67M $38.17M
21/03/2018 $0.95074 $2.05M $36.10M
22/03/2018 $0.955936 $1.30M $36.30M
23/03/2018 $0.984337 $1.12M $37.39M
24/03/2018 $1.03457 $2.40M $39.31M
25/03/2018 $1.00957 $1.42M $38.37M
26/03/2018 $0.888113 $2.01M $33.76M
27/03/2018 $0.836392 $1.67M $31.80M
28/03/2018 $0.807929 $1.20M $30.72M
29/03/2018 $0.700886 $1.62M $26.66M
30/03/2018 $0.679535 $1.15M $25.85M
31/03/2018 $0.690622 $902,361 $26.28M
01/04/2018 $0.636543 $1.42M $24.23M
02/04/2018 $0.638902 $843,278 $24.32M
03/04/2018 $0.676487 $1.09M $25.76M
04/04/2018 $0.584237 $935,673 $22.25M
05/04/2018 $0.620211 $904,402 $23.62M
06/04/2018 $0.607747 $838,476 $23.16M
07/04/2018 $0.634771 $1.16M $24.19M
08/04/2018 $0.618619 $974,929 $23.58M
09/04/2018 $0.621979 $878,474 $23.71M
10/04/2018 $0.619813 $652,297 $23.64M
11/04/2018 $0.721043 $1.39M $27.50M
12/04/2018 $0.804942 $1.74M $30.71M
13/04/2018 $0.859005 $2.17M $32.78M
14/04/2018 $0.897366 $1.41M $34.25M
15/04/2018 $1.02946 $1.93M $39.30M
16/04/2018 $0.991331 $4.67M $37.86M
17/04/2018 $1.01323 $4.88M $38.71M
18/04/2018 $1.01793 $5.67M $38.89M
19/04/2018 $1.08177 $9.15M $41.34M
20/04/2018 $1.09153 $8.56M $41.83M
21/04/2018 $1.15426 $6.62M $44.25M
22/04/2018 $1.24037 $5.70M $47.57M
23/04/2018 $1.17702 $5.86M $45.15M
24/04/2018 $1.25122 $7.72M $44.36M
25/04/2018 $1.07562 $7.72M $38.14M
26/04/2018 $1.06198 $5.29M $37.66M
27/04/2018 $1.06492 $5.14M $37.78M
28/04/2018 $1.17322 $5.42M $41.64M
29/04/2018 $1.18714 $5.42M $42.14M
30/04/2018 $1.13023 $4.82M $40.13M
01/05/2018 $1.12621 $5.33M $39.99M
02/05/2018 $1.16637 $6.38M $41.43M
03/05/2018 $1.22826 $5.91M $43.64M
04/05/2018 $1.17109 $6.43M $41.62M
05/05/2018 $1.19164 $5.29M $42.35M
06/05/2018 $1.15395 $6.00M $41.02M
07/05/2018 $1.13217 $5.21M $40.26M
08/05/2018 $1.06457 $5.42M $37.86M
09/05/2018 $1.05 $6.02M $37.35M
10/05/2018 $1.01511 $5.14M $36.12M
11/05/2018 $0.814018 $6.45M $28.97M
12/05/2018 $0.92516 $6.06M $32.94M
13/05/2018 $0.91307 $5.46M $32.51M
14/05/2018 $0.80226 $5.64M $28.57M
15/05/2018 $0.863756 $5.12M $30.77M
16/05/2018 $0.854626 $6.47M $30.45M
17/05/2018 $0.835086 $6.76M $29.76M
18/05/2018 $0.803962 $6.85M $28.66M
19/05/2018 $0.8514 $8.85M $30.36M
20/05/2018 $0.922196 $4.87M $32.89M
21/05/2018 $0.86111 $6.06M $30.71M
22/05/2018 $0.878517 $4.91M $31.34M
23/05/2018 $0.794979 $5.18M $28.37M
24/05/2018 $0.872371 $4.52M $31.14M
25/05/2018 $0.85425 $4.47M $30.50M
26/05/2018 $0.914865 $3.34M $32.67M
27/05/2018 $0.841548 $4.23M $30.05M
28/05/2018 $0.842938 $4.22M $30.11M
29/05/2018 $0.837201 $4.31M $29.91M
30/05/2018 $0.826809 $4.45M $29.55M
31/05/2018 $0.829974 $4.59M $29.67M
01/06/2018 $0.830738 $4.44M $29.70M
02/06/2018 $0.875341 $4.38M $31.30M
03/06/2018 $0.842798 $4.61M $30.14M
04/06/2018 $0.840524 $4.62M $30.07M
05/06/2018 $0.857166 $4.10M $30.67M
06/06/2018 $0.861604 $4.31M $30.84M
07/06/2018 $0.853711 $4.53M $30.56M
08/06/2018 $0.848399 $4.27M $30.38M
09/06/2018 $0.897582 $4.38M $32.14M
10/06/2018 $0.811632 $4.82M $29.07M
11/06/2018 $0.740723 $4.67M $26.54M
12/06/2018 $0.719883 $4.59M $25.79M
13/06/2018 $0.662139 $5.17M $23.73M
14/06/2018 $0.730417 $5.40M $26.18M
15/06/2018 $0.712193 $4.06M $25.54M
16/06/2018 $0.711928 $3.94M $25.53M
17/06/2018 $0.701037 $4.20M $25.15M
18/06/2018 $0.703668 $4.22M $25.25M
19/06/2018 $0.685907 $4.15M $24.61M
20/06/2018 $0.678653 $4.67M $24.36M
21/06/2018 $0.678962 $4.99M $24.38M
22/06/2018 $0.65912 $4.21M $23.67M
23/06/2018 $0.637866 $4.18M $22.91M
24/06/2018 $0.588588 $4.57M $21.15M
25/06/2018 $0.59393 $3.95M $21.34M
26/06/2018 $0.571263 $3.98M $20.53M
27/06/2018 $0.534123 $4.00M $19.20M
28/06/2018 $0.547607 $4.06M $19.69M
29/06/2018 $0.533932 $4.18M $19.20M
30/06/2018 $0.564519 $4.00M $20.31M
01/07/2018 $0.532213 $3.85M $19.15M
02/07/2018 $0.566752 $4.22M $20.40M
03/07/2018 $0.58006 $4.05M $20.89M
04/07/2018 $0.626178 $4.31M $22.55M
05/07/2018 $0.722333 $6.77M $26.02M
06/07/2018 $0.812355 $6.83M $29.27M
07/07/2018 $1.06596 $8.04M $38.78M
08/07/2018 $1.25163 $7.58M $45.54M
09/07/2018 $1.28158 $8.10M $46.64M
10/07/2018 $1.22727 $9.00M $44.67M
11/07/2018 $1.35792 $9.50M $49.44M
12/07/2018 $1.40449 $10.46M $51.15M
13/07/2018 $1.37832 $7.36M $50.21M
14/07/2018 $1.45428 $7.34M $52.99M
15/07/2018 $1.41378 $8.73M $51.52M
16/07/2018 $1.52235 $9.40M $55.49M
17/07/2018 $1.87295 $18.46M $68.29M
18/07/2018 $2.03994 $10.69M $74.40M
19/07/2018 $1.92093 $14.53M $70.08M
20/07/2018 $1.84667 $10.85M $67.39M
21/07/2018 $2.0444 $7.64M $74.62M
22/07/2018 $1.99186 $7.36M $90.97M
23/07/2018 $1.97871 $8.74M $90.37M
24/07/2018 $1.8876 $10.09M $86.21M
25/07/2018 $1.86982 $13.53M $85.39M
26/07/2018 $1.89192 $17.38M $86.40M
27/07/2018 $1.90477 $13.64M $86.99M
28/07/2018 $1.92694 $8.60M $88.00M
29/07/2018 $2.0322 $12.16M $92.81M
30/07/2018 $2.07566 $19.10M $100.13M
31/07/2018 $2.11524 $18.29M $102.48M
01/08/2018 $2.12834 $12.19M $103.13M
02/08/2018 $2.26929 $14.44M $109.98M
04/08/2018 $2.45909 $18.33M $119.20M
05/08/2018 $2.70564 $13.91M $131.17M
06/08/2018 $2.47753 $9.77M $120.13M
07/08/2018 $2.27699 $10.21M $110.43M
08/08/2018 $2.24021 $10.50M $108.66M
09/08/2018 $2.20632 $10.84M $107.06M
10/08/2018 $2.35731 $8.98M $114.41M
11/08/2018 $2.39028 $10.67M $116.05M
12/08/2018 $2.49189 $11.47M $121.00M
13/08/2018 $2.51077 $8.04M $121.94M
14/08/2018 $2.62265 $13.01M $127.39M
15/08/2018 $2.42465 $9.04M $117.79M
16/08/2018 $2.57513 $6.75M $125.12M
17/08/2018 $2.77964 $8.55M $135.08M
18/08/2018 $3.30365 $12.93M $160.57M
19/08/2018 $3.1537 $4.89M $153.31M
20/08/2018 $3.13348 $2.81M $152.37M
21/08/2018 $2.92486 $3.23M $142.26M
22/08/2018 $2.89179 $2.96M $140.68M
23/08/2018 $2.76506 $4.81M $137.20M
24/08/2018 $2.74272 $3.68M $137.49M
25/08/2018 $2.72253 $3.01M $136.50M
26/08/2018 $2.63706 $3.35M $132.23M
27/08/2018 $2.82258 $6.55M $141.56M
28/08/2018 $2.91108 $3.79M $146.02M
29/08/2018 $3.09609 $8.85M $155.34M
30/08/2018 $3.55307 $11.03M $178.29M
31/08/2018 $3.36662 $5.65M $168.96M
01/09/2018 $3.3454 $3.71M $167.92M
02/09/2018 $3.50052 $3.73M $175.73M
03/09/2018 $3.29144 $3.93M $165.26M
04/09/2018 $3.25108 $2.19M $163.26M
05/09/2018 $3.26932 $4.96M $164.20M
06/09/2018 $3.06672 $4.19M $154.04M
07/09/2018 $3.13285 $4.40M $157.39M
08/09/2018 $3.20651 $5.04M $161.12M
09/09/2018 $3.03069 $4.35M $152.31M
10/09/2018 $3.03476 $1.97M $152.53M
11/09/2018 $3.23906 $6.49M $166.08M
12/09/2018 $3.16987 $4.38M $163.63M
13/09/2018 $3.23547 $4.17M $167.04M
14/09/2018 $3.22638 $3.15M $166.60M
15/09/2018 $3.41761 $4.36M $176.50M
16/09/2018 $3.27569 $2.64M $169.19M
17/09/2018 $3.26276 $2.22M $168.55M
18/09/2018 $3.08733 $1.72M $159.50M
19/09/2018 $3.10149 $1.86M $160.26M
20/09/2018 $3.06332 $3.26M $158.30M
21/09/2018 $3.25355 $2.95M $168.16M
22/09/2018 $3.59315 $8.48M $185.73M
23/09/2018 $3.46789 $2.14M $179.28M
24/09/2018 $3.77614 $8.95M $195.25M
25/09/2018 $3.65501 $3.75M $189.01M
26/09/2018 $3.69404 $10.35M $191.06M
27/09/2018 $3.53543 $7.71M $182.88M
28/09/2018 $3.42644 $8.68M $177.96M
29/09/2018 $3.33702 $8.09M $173.34M
30/09/2018 $3.45502 $7.10M $179.49M
01/10/2018 $3.36936 $8.26M $175.06M
02/10/2018 $3.21919 $7.82M $167.28M
03/10/2018 $3.13866 $6.64M $163.12M
04/10/2018 $3.18245 $5.89M $165.42M
05/10/2018 $3.20708 $6.63M $166.72M
06/10/2018 $3.21793 $6.56M $167.30M
07/10/2018 $3.19816 $7.10M $166.30M
08/10/2018 $3.18334 $6.80M $165.56M
09/10/2018 $3.27013 $7.61M $170.09M
10/10/2018 $3.3043 $8.37M $173.56M
11/10/2018 $3.11678 $7.28M $163.74M
12/10/2018 $3.14442 $7.79M $165.21M
13/10/2018 $3.2465 $8.79M $170.60M
14/10/2018 $3.26534 $7.82M $171.61M
15/10/2018 $3.30782 $9.96M $173.86M
16/10/2018 $3.19253 $8.31M $167.82M
17/10/2018 $3.13684 $5.26M $164.92M
18/10/2018 $3.15894 $6.37M $166.73M
19/10/2018 $3.01658 $6.49M $159.24M
20/10/2018 $2.94683 $7.53M $155.58M
21/10/2018 $3.13921 $2.61M $165.76M
22/10/2018 $3.09848 $7.44M $163.63M
23/10/2018 $3.08462 $6.73M $163.18M
24/10/2018 $2.72087 $6.29M $143.95M
25/10/2018 $3.08034 $4.25M $162.99M
26/10/2018 $2.9648 $5.96M $156.90M
27/10/2018 $2.92941 $4.08M $155.05M
28/10/2018 $3.0893 $2.08M $165.07M
29/10/2018 $3.08466 $2.76M $164.85M
30/10/2018 $3.07203 $2.98M $164.19M
31/10/2018 $3.12739 $2.96M $167.17M
01/11/2018 $3.08004 $2.29M $164.66M
02/11/2018 $3.07938 $2.47M $164.65M
03/11/2018 $3.07597 $2.82M $164.49M
04/11/2018 $3.0431 $2.34M $162.75M
05/11/2018 $3.03816 $3.16M $162.51M
06/11/2018 $3.15748 $3.20M $168.91M
07/11/2018 $3.11481 $2.35M $166.65M
08/11/2018 $3.18428 $3.01M $170.39M
09/11/2018 $3.12523 $2.60M $167.25M
10/11/2018 $3.05783 $3.30M $163.66M
11/11/2018 $3.06089 $2.10M $163.85M
12/11/2018 $2.84925 $2.11M $152.54M
13/11/2018 $2.99717 $2.27M $160.48M
14/11/2018 $2.98652 $2.74M $159.93M
15/11/2018 $2.91944 $5.25M $156.36M
16/11/2018 $2.92887 $3.82M $156.89M
17/11/2018 $2.821 $2.47M $151.13M
18/11/2018 $2.80603 $2.32M $150.35M
19/11/2018 $2.64775 $2.54M $141.88M
20/11/2018 $1.74169 $7.28M $93.34M
21/11/2018 $1.37085 $5.79M $73.48M
22/11/2018 $1.32309 $2.56M $70.93M
23/11/2018 $1.23234 $2.39M $66.07M
24/11/2018 $1.14209 $2.59M $61.24M
25/11/2018 $0.791386 $3.14M $42.44M
26/11/2018 $1.0038 $3.10M $53.84M
27/11/2018 $0.957022 $3.65M $51.34M
28/11/2018 $1.0097 $2.55M $54.17M
29/11/2018 $1.12133 $2.90M $60.18M
30/11/2018 $1.10971917617 $2.15M $59.57M
01/12/2018 $1.02102173033 $2.16M $54.81M
02/12/2018 $1.00396397565 $2.07M $53.90M
03/12/2018 $0.959552716385 $2.08M $51.52M
04/12/2018 $0.882552901834 $2.37M $47.40M
05/12/2018 $0.870032743958 $2.09M $46.73M
06/12/2018 $0.751457291728 $2.15M $40.40M
07/12/2018 $0.673303049143 $2.53M $36.21M
08/12/2018 $0.742733172449 $3.30M $39.94M
09/12/2018 $0.67966647949 $2.22M $36.56M
10/12/2018 $0.695562230477 $2.09M $37.69M
11/12/2018 $0.631328397383 $2.12M $34.22M
12/12/2018 $0.602443599194 $2.02M $32.66M
13/12/2018 $0.621525835617 $3.31M $33.70M
14/12/2018 $0.595212629809 $3.26M $32.27M
15/12/2018 $0.601236319604 $2.00M $32.60M
16/12/2018 $0.632990926039 $2.14M $34.33M
17/12/2018 $0.591167355864 $3.20M $32.07M
18/12/2018 $0.594386208317 $2.48M $32.24M
19/12/2018 $0.631434703984 $2.45M $34.26M
20/12/2018 $0.638735246436 $2.30M $34.66M
21/12/2018 $0.693566239235 $25.94M $37.64M
22/12/2018 $0.644016612025 $28.57M $34.95M
23/12/2018 $0.654130725722 $24.34M $35.73M
24/12/2018 $0.67930417904 $36.82M $37.11M
25/12/2018 $0.642026933241 $48.32M $35.08M
26/12/2018 $0.629841205526 $64.19M $34.42M
27/12/2018 $0.614288835694 $72.78M $33.57M
28/12/2018 $0.557925189305 $44.29M $30.50M
29/12/2018 $0.599430282667 $35.80M $32.77M
30/12/2018 $0.543962193144 $17.82M $29.74M
31/12/2018 $0.605912340659 $2.40M $33.13M
01/01/2019 $0.593619139049 $2.28M $32.47M
02/01/2019 $0.599777314746 $2.46M $32.81M
03/01/2019 $0.591030953563 $2.48M $32.33M
04/01/2019 $0.730622827985 $2.64M $39.97M
05/01/2019 $0.627034627475 $2.54M $34.31M
06/01/2019 $0.635482863968 $2.70M $34.78M
07/01/2019 $0.657233132187 $3.67M $35.97M
08/01/2019 $0.669977891944 $3.11M $36.67M
09/01/2019 $0.648279097176 $7.80M $35.48M
10/01/2019 $0.634592525911 $9.10M $32.45M
11/01/2019 $0.580219234353 $10.77M $31.77M
12/01/2019 $0.573084015608 $4.99M $31.38M
13/01/2019 $0.571540003779 $2.30M $31.30M
14/01/2019 $0.546852487875 $3.99M $29.96M
15/01/2019 $0.585490326677 $13.28M $32.08M
16/01/2019 $0.576282434294 $5.29M $31.58M
17/01/2019 $0.579693992325 $7.80M $31.77M
18/01/2019 $0.56870108486 $7.34M $31.17M
19/01/2019 $0.572293049074 $9.65M $31.37M
20/01/2019 $0.583177567924 $7.03M $31.97M
21/01/2019 $0.541688393157 $5.94M $29.70M
22/01/2019 $0.538573057309 $4.90M $29.53M
23/01/2019 $0.561902746975 $4.39M $30.81M
24/01/2019 $0.548388116489 $3.03M $30.08M
25/01/2019 $0.554412035698 $2.06M $30.41M
26/01/2019 $0.554964370621 $1.48M $30.45M
27/01/2019 $0.558598791836 $2.21M $30.65M
28/01/2019 $0.541927696904 $2.75M $29.74M
29/01/2019 $0.409993808195 $10.41M $22.50M
30/01/2019 $0.412374942272 $4.07M $22.64M
31/01/2019 $0.462542937128 $3.93M $25.39M
01/02/2019 $0.45491317622 $2.11M $24.98M
02/02/2019 $0.487937511508 $1.09M $26.79M
03/02/2019 $0.504976304827 $4.16M $27.73M
04/02/2019 $0.501548097191 $3.18M $27.55M
05/02/2019 $0.54723961746 $4.60M $30.06M
06/02/2019 $0.585715339633 $5.42M $32.18M
07/02/2019 $0.567290035409 $935,860 $27.51M
08/02/2019 $0.469069603451 $2.88M $25.78M
09/02/2019 $0.541002971352 $6.06M $26.24M
10/02/2019 $0.594705354526 $2.23M $32.69M
11/02/2019 $0.565624499736 $697,444 $31.09M
12/02/2019 $0.560696248183 $1.32M $30.83M
13/02/2019 $0.608101723145 $1.54M $32.97M
14/02/2019 $0.581046776467 $501,877 $31.95M
15/02/2019 $0.583766705294 $225,753 $32.11M
16/02/2019 $0.572772909872 $213,783 $31.51M
17/02/2019 $0.569609478462 $534,064 $31.34M
18/02/2019 $0.598313015358 $805,033 $32.92M
19/02/2019 $0.602686656671 $1.61M $33.16M
20/02/2019 $0.614597166552 $3.48M $33.82M
21/02/2019 $0.618691854233 $1.38M $34.05M
22/02/2019 $0.632081187829 $1.16M $34.79M
22/02/2019 $0.637952123069 $1.20M $35.12M
23/02/2019 $0.678920725347 $1.44M $37.38M

Inscrivez vous