24 février 2019


Devise non trouvée

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.327842 $6.89M $273.51M
24/02/2018 $0.30853 $4.33M $257.39M
25/02/2018 $0.319042 $3.92M $266.16M
26/02/2018 $0.368806 $12.45M $307.68M
27/02/2018 $0.369861 $6.14M $308.56M
28/02/2018 $0.362912 $4.62M $302.76M
01/03/2018 $0.436849 $14.15M $364.45M
02/03/2018 $0.425728 $12.47M $355.17M
03/03/2018 $0.43024 $7.42M $358.93M
04/03/2018 $0.439933 $6.77M $367.02M
05/03/2018 $0.489722 $8.59M $408.56M
06/03/2018 $0.424044 $9.68M $353.76M
07/03/2018 $0.381892 $6.02M $318.60M
08/03/2018 $0.309225 $8.35M $257.97M
09/03/2018 $0.317098 $6.93M $264.54M
10/03/2018 $0.300017 $4.35M $250.29M
11/03/2018 $0.315489 $3.77M $263.20M
12/03/2018 $0.299578 $20.23M $249.93M
13/03/2018 $0.307283 $8.31M $256.35M
14/03/2018 $0.249872 $9.20M $208.46M
15/03/2018 $0.250967 $7.06M $209.37M
16/03/2018 $0.253757 $6.48M $211.70M
17/03/2018 $0.223475 $5.98M $186.44M
18/03/2018 $0.20955 $6.94M $174.82M
19/03/2018 $0.246083 $6.55M $205.30M
20/03/2018 $0.252125 $7.51M $210.34M
21/03/2018 $0.249189 $6.58M $207.89M
22/03/2018 $0.245718 $6.17M $204.99M
23/03/2018 $0.245542 $5.93M $204.85M
24/03/2018 $0.244494 $6.74M $203.97M
25/03/2018 $0.252776 $6.93M $210.88M
26/03/2018 $0.24884 $6.76M $207.60M
27/03/2018 $0.24144 $5.56M $201.42M
28/03/2018 $0.25437 $7.56M $212.21M
29/03/2018 $0.213011 $6.92M $177.71M
30/03/2018 $0.189212 $6.21M $157.85M
31/03/2018 $0.200773 $5.67M $167.50M
01/04/2018 $0.192207 $5.56M $160.35M
02/04/2018 $0.204991 $5.35M $171.02M
03/04/2018 $0.220537 $6.56M $183.99M
04/04/2018 $0.197782 $5.65M $165.00M
05/04/2018 $0.193933 $5.47M $161.79M
06/04/2018 $0.185136 $5.17M $154.45M
07/04/2018 $0.197523 $5.48M $164.79M
08/04/2018 $0.204512 $5.58M $170.62M
09/04/2018 $0.208752 $8.25M $174.15M
10/04/2018 $0.279143 $51.46M $232.88M
11/04/2018 $0.287941 $22.51M $240.22M
12/04/2018 $0.292908 $14.45M $244.36M
13/04/2018 $0.478158 $345.74M $398.91M
14/04/2018 $0.420574 $65.80M $350.87M
15/04/2018 $0.424689 $60.12M $354.30M
16/04/2018 $0.402824 $24.30M $336.06M
17/04/2018 $0.424397 $22.26M $354.06M
18/04/2018 $0.441541 $28.37M $368.36M
19/04/2018 $0.451211 $30.91M $376.43M
20/04/2018 $0.456474 $25.29M $380.82M
21/04/2018 $0.515083 $79.73M $429.71M
22/04/2018 $0.585033 $63.96M $488.07M
23/04/2018 $0.598802 $104.81M $499.56M
24/04/2018 $0.636428 $66.11M $530.95M
25/04/2018 $0.537621 $45.88M $448.52M
26/04/2018 $0.547937 $48.33M $457.12M
27/04/2018 $0.599771 $156.79M $500.37M
28/04/2018 $0.602992 $26.02M $503.05M
29/04/2018 $0.596999 $24.85M $498.05M
30/04/2018 $0.565259 $15.23M $471.57M
01/05/2018 $0.569849 $33.60M $475.40M
02/05/2018 $0.703757 $110.72M $587.12M
03/05/2018 $0.818466 $520.42M $682.82M
04/05/2018 $0.785094 $109.48M $654.97M
05/05/2018 $0.791279 $37.41M $660.13M
06/05/2018 $0.748742 $30.79M $624.65M
07/05/2018 $0.778067 $81.17M $649.11M
08/05/2018 $0.740718 $28.20M $617.95M
09/05/2018 $0.713914 $31.69M $595.59M
10/05/2018 $0.667002 $23.88M $556.45M
11/05/2018 $0.579281 $47.83M $483.27M
12/05/2018 $0.565268 $27.13M $471.58M
13/05/2018 $0.623431 $27.24M $520.10M
14/05/2018 $0.619902 $27.80M $517.16M
15/05/2018 $0.571055 $12.91M $476.75M
16/05/2018 $0.552912 $16.51M $461.61M
17/05/2018 $0.524561 $15.80M $437.94M
18/05/2018 $0.517655 $12.33M $432.17M
19/05/2018 $0.516091 $7.49M $430.86M
20/05/2018 $0.537435 $8.67M $448.68M
21/05/2018 $0.517923 $9.69M $432.39M
22/05/2018 $0.518184 $12.18M $432.61M
23/05/2018 $0.486301 $18.77M $405.99M
24/05/2018 $0.47626 $13.80M $397.61M
25/05/2018 $0.471491 $21.70M $393.63M
26/05/2018 $0.471625 $9.39M $393.74M
27/05/2018 $0.475628 $10.39M $399.17M
28/05/2018 $0.475335 $21.59M $398.92M
29/05/2018 $0.529863 $25.76M $444.68M
30/05/2018 $0.624257 $54.08M $523.90M
31/05/2018 $0.599612 $74.95M $503.22M
01/06/2018 $0.613349 $35.04M $514.75M
02/06/2018 $0.618781 $26.11M $519.31M
03/06/2018 $0.623964 $22.78M $523.66M
04/06/2018 $0.590417 $29.94M $495.50M
05/06/2018 $0.58897 $16.01M $494.29M
06/06/2018 $0.579194 $13.91M $486.08M
07/06/2018 $0.567364 $11.76M $476.16M
08/06/2018 $0.55032 $10.96M $461.85M
09/06/2018 $0.527248 $7.62M $442.49M
10/06/2018 $0.418388 $12.25M $351.13M
11/06/2018 $0.448523 $11.39M $376.42M
12/06/2018 $0.406152 $10.38M $340.86M
13/06/2018 $0.371653 $10.19M $311.91M
14/06/2018 $0.389544 $10.55M $326.92M
15/06/2018 $0.385539 $9.58M $323.56M
16/06/2018 $0.383783 $5.67M $322.09M
17/06/2018 $0.382586 $3.67M $321.08M
18/06/2018 $0.384261 $4.55M $322.49M
19/06/2018 $0.381761 $6.57M $320.39M
20/06/2018 $0.367716 $7.91M $308.60M
21/06/2018 $0.361237 $4.27M $303.17M
22/06/2018 $0.314376 $5.77M $263.84M
23/06/2018 $0.310935 $3.57M $260.95M
24/06/2018 $0.284298 $5.57M $238.59M
25/06/2018 $0.314062 $6.85M $263.57M
26/06/2018 $0.297365 $9.71M $249.56M
27/06/2018 $0.296297 $5.08M $248.66M
28/06/2018 $0.284318 $6.96M $238.61M
29/06/2018 $0.301648 $8.59M $253.16M
30/06/2018 $0.357102 $21.17M $299.69M
01/07/2018 $0.33637 $8.21M $282.30M
02/07/2018 $0.358344 $10.93M $300.74M
03/07/2018 $0.346011 $10.30M $290.39M
04/07/2018 $0.356797 $6.25M $299.44M
05/07/2018 $0.34743 $5.88M $291.58M
06/07/2018 $0.362961 $9.79M $304.61M
07/07/2018 $0.345917 $3.91M $290.31M
08/07/2018 $0.354543 $3.82M $297.55M
09/07/2018 $0.342356 $3.62M $287.32M
10/07/2018 $0.302665 $3.57M $254.01M
11/07/2018 $0.299309 $4.05M $251.19M
12/07/2018 $0.281363 $2.73M $236.13M
13/07/2018 $0.277773 $3.45M $233.12M
14/07/2018 $0.287445 $4.31M $241.24M
15/07/2018 $0.297825 $3.18M $249.95M
16/07/2018 $0.306778 $6.06M $257.46M
17/07/2018 $0.327568 $8.29M $314.22M
18/07/2018 $0.330266 $10.59M $316.81M
19/07/2018 $0.336376 $9.22M $322.67M
20/07/2018 $0.298994 $6.47M $286.81M
21/07/2018 $0.308659 $3.99M $296.08M
22/07/2018 $0.316827 $4.48M $303.91M
23/07/2018 $0.297556 $4.77M $285.43M
24/07/2018 $0.299378 $4.95M $287.18M
25/07/2018 $0.302978 $5.45M $290.63M
26/07/2018 $0.29258 $11.45M $280.66M
27/07/2018 $0.305734 $10.66M $293.27M
28/07/2018 $0.302122 $9.53M $289.81M
29/07/2018 $0.301752 $7.04M $289.45M
30/07/2018 $0.289174 $4.90M $277.39M
31/07/2018 $0.266744 $19.43M $255.87M
01/08/2018 $0.257513 $10.09M $247.02M
02/08/2018 $0.24053 $6.54M $230.73M
04/08/2018 $0.226527 $4.88M $217.29M
05/08/2018 $0.229858 $3.90M $220.49M
06/08/2018 $0.229109 $2.44M $219.77M
07/08/2018 $0.219119 $3.63M $210.19M
08/08/2018 $0.205091 $3.50M $196.73M
09/08/2018 $0.187059 $4.40M $179.43M
10/08/2018 $0.193453 $4.38M $185.57M
10/08/2018 $0.172633 $3.54M $165.60M
11/08/2018 $0.167819 $3.15M $160.98M
12/08/2018 $0.162438 $2.28M $155.82M
13/08/2018 $0.138317 $3.76M $132.68M
14/08/2018 $0.13334 $3.65M $127.91M
15/08/2018 $0.139215 $3.50M $133.54M
16/08/2018 $0.141982 $2.61M $136.20M
17/08/2018 $0.177022 $7.16M $169.81M
18/08/2018 $0.154253 $4.83M $147.97M
19/08/2018 $0.156474 $2.42M $150.10M
20/08/2018 $0.140953 $2.22M $135.21M
21/08/2018 $0.150424 $3.61M $144.29M
22/08/2018 $0.146134 $2.74M $140.18M
23/08/2018 $0.148687 $3.06M $142.63M
24/08/2018 $0.153077 $1.87M $146.84M
25/08/2018 $0.151116 $1.87M $144.96M
26/08/2018 $0.148684 $2.38M $142.62M
27/08/2018 $0.155329 $2.97M $149.00M
28/08/2018 $0.171966 $3.18M $164.96M
29/08/2018 $0.168978 $4.61M $162.09M
30/08/2018 $0.161591 $2.53M $155.00M
31/08/2018 $0.177165 $5.10M $169.94M
01/09/2018 $0.185217 $4.30M $177.67M
02/09/2018 $0.182816 $13.55M $175.36M
03/09/2018 $0.178254 $11.77M $170.99M
04/09/2018 $0.182933 $18.71M $175.48M
05/09/2018 $0.148711 $16.53M $142.65M
06/09/2018 $0.146789 $18.99M $140.81M
07/09/2018 $0.145625 $7.40M $139.69M
08/09/2018 $0.133727 $3.10M $128.28M
09/09/2018 $0.131914 $4.09M $126.54M
11/09/2018 $0.130976 $3.32M $125.64M
12/09/2018 $0.12401 $2.54M $118.96M
13/09/2018 $0.122126 $3.23M $117.15M
14/09/2018 $0.131927 $2.77M $126.55M
15/09/2018 $0.129425 $2.20M $124.15M
16/09/2018 $0.134376 $1.75M $128.90M
17/09/2018 $0.139127 $2.66M $133.46M
18/09/2018 $0.125471 $1.81M $120.36M
19/09/2018 $0.140163 $3.85M $134.45M
20/09/2018 $0.139298 $1.89M $133.62M
21/09/2018 $0.142731 $2.88M $136.91M
22/09/2018 $0.151645 $3.78M $145.46M
23/09/2018 $0.145034 $1.76M $139.12M
24/09/2018 $0.147257 $1.61M $141.26M
25/09/2018 $0.138351 $2.22M $132.71M
26/09/2018 $0.138055 $2.28M $132.43M
27/09/2018 $0.139134 $2.12M $133.46M
28/09/2018 $0.1439 $1.78M $138.03M
29/09/2018 $0.152816 $9.51M $146.59M
30/09/2018 $0.154372 $2.13M $148.08M
01/10/2018 $0.153765 $1.15M $147.50M
02/10/2018 $0.153816 $1.52M $147.55M
03/10/2018 $0.152536 $1.90M $146.32M
04/10/2018 $0.151511 $826,989 $145.34M
05/10/2018 $0.15134 $1.01M $145.17M
06/10/2018 $0.150264 $1.06M $144.14M
07/10/2018 $0.151356 $928,776 $145.19M
08/10/2018 $0.151637 $876,832 $145.46M
09/10/2018 $0.155857 $1.96M $149.50M
10/10/2018 $0.160252 $2.08M $153.72M
11/10/2018 $0.15704 $4.88M $150.64M
12/10/2018 $0.148565 $6.26M $142.51M
13/10/2018 $0.150426 $2.99M $144.29M
14/10/2018 $0.148312 $977,842 $142.27M
15/10/2018 $0.145885 $1.00M $139.94M
16/10/2018 $0.150786 $2.15M $144.64M
17/10/2018 $0.150527 $870,412 $144.39M
18/10/2018 $0.158197 $1.47M $151.75M
19/10/2018 $0.1544 $2.03M $148.11M
20/10/2018 $0.152101 $974,251 $145.90M
21/10/2018 $0.167067 $3.88M $160.26M
22/10/2018 $0.162081 $2.50M $155.47M
23/10/2018 $0.164002 $1.42M $157.32M
24/10/2018 $0.167855 $3.78M $161.01M
25/10/2018 $0.167902 $1.75M $161.06M
26/10/2018 $0.177517 $7.09M $170.28M
27/10/2018 $0.18068 $3.41M $173.32M
28/10/2018 $0.173014 $2.53M $165.96M
29/10/2018 $0.174025 $1.41M $166.93M
30/10/2018 $0.169171 $2.87M $162.28M
31/10/2018 $0.170263 $2.10M $163.32M
01/11/2018 $0.168988 $1.76M $162.10M
02/11/2018 $0.170343 $1.11M $163.40M
03/11/2018 $0.171664 $1.27M $164.67M
04/11/2018 $0.168775 $1.38M $161.90M
05/11/2018 $0.167424 $2.09M $160.60M
06/11/2018 $0.162201 $1.83M $155.59M
07/11/2018 $0.164783 $1.99M $158.17M
08/11/2018 $0.168016 $2.16M $161.27M
09/11/2018 $0.170074 $3.35M $163.24M
10/11/2018 $0.164274 $1.73M $157.68M
11/11/2018 $0.165716 $833,076 $159.06M
12/11/2018 $0.163105 $732,472 $156.56M
13/11/2018 $0.159645 $972,843 $153.23M
14/11/2018 $0.151693 $2.15M $145.60M
15/11/2018 $0.130527 $1.96M $125.29M
16/11/2018 $0.126901 $62.49M $121.80M
17/11/2018 $0.120134 $6.69M $115.31M
18/11/2018 $0.120971 $4.17M $116.11M
19/11/2018 $0.121069 $1.50M $116.21M
20/11/2018 $0.100416 $5.70M $96.38M
21/11/2018 $0.0864471 $30.12M $82.98M
22/11/2018 $0.0987647 $1.32M $94.80M
23/11/2018 $0.0900435 $1.60M $86.43M
24/11/2018 $0.0932847 $688,033 $89.54M
25/11/2018 $0.0813947 $549,618 $78.13M
26/11/2018 $0.0845091 $866,492 $81.12M
27/11/2018 $0.0768075 $678,804 $73.72M
28/11/2018 $0.0788057 $31.29M $75.64M
29/11/2018 $0.0870875 $23.71M $83.59M
30/11/2018 $0.0918655510466 $3.00M $88.18M
01/12/2018 $0.085946355365 $6.38M $82.49M
02/12/2018 $0.0926734366908 $25.90M $88.95M
03/12/2018 $0.0906687067695 $41.90M $87.03M
04/12/2018 $0.0895455610046 $6.53M $85.95M
05/12/2018 $0.0879233008437 $2.37M $84.39M
06/12/2018 $0.0831395264377 $5.29M $79.80M
07/12/2018 $0.0688079664095 $25.04M $66.04M
08/12/2018 $0.0664151179464 $22.96M $63.75M
09/12/2018 $0.0667763119184 $22.50M $64.09M
10/12/2018 $0.0700169035681 $1.10M $67.21M
11/12/2018 $0.0669309609386 $106.46M $64.24M
12/12/2018 $0.066057028142 $101.89M $63.40M
13/12/2018 $0.0651267378724 $887,953 $62.51M
14/12/2018 $0.0608393408396 $994,013 $58.40M
15/12/2018 $0.0568724694144 $1.07M $54.59M
16/12/2018 $0.0572412093349 $830,844 $54.94M
17/12/2018 $0.0557467763661 $26.32M $53.51M
18/12/2018 $0.0615813354293 $57.84M $59.11M
19/12/2018 $0.0687881079695 $3.81M $66.03M
20/12/2018 $0.0659478010757 $2.81M $63.30M
21/12/2018 $0.070195944544 $2.49M $67.38M
22/12/2018 $0.0676800667892 $1.88M $64.96M
23/12/2018 $0.0738458805389 $1.97M $70.88M
24/12/2018 $0.0776530383568 $62.99M $74.53M
25/12/2018 $0.0691240060233 $31.52M $66.35M
26/12/2018 $0.0695772259631 $1.38M $66.78M
27/12/2018 $0.067279983262 $905,441 $64.58M
28/12/2018 $0.0635045149718 $908,413 $60.95M
29/12/2018 $0.0702079481286 $12.17M $67.39M
30/12/2018 $0.0719591704524 $48.96M $69.07M
31/12/2018 $0.069745377446 $16.80M $66.94M
01/01/2019 $0.068301977165 $15.31M $65.56M
02/01/2019 $0.067934590909 $1.04M $65.21M
03/01/2019 $0.0699877951409 $1.26M $67.18M
04/01/2019 $0.0678251051345 $12.85M $65.10M
05/01/2019 $0.0692220518602 $15.44M $66.44M
06/01/2019 $0.0679359404554 $12.57M $65.21M
07/01/2019 $0.0720096885491 $850,931 $69.12M
08/01/2019 $0.0711025652643 $992,206 $68.25M
09/01/2019 $0.0738260386672 $2.23M $70.86M
10/01/2019 $0.0744878416421 $2.84M $71.50M
11/01/2019 $0.0638688318431 $1.45M $61.30M
12/01/2019 $0.0647892062792 $740,272 $62.19M
13/01/2019 $0.0659553871097 $713,776 $63.31M
14/01/2019 $0.0615435342031 $822,694 $59.07M
15/01/2019 $0.0641827983747 $718,229 $61.61M
16/01/2019 $0.0632926254397 $3.59M $60.75M
17/01/2019 $0.066156280069 $1.29M $63.50M
18/01/2019 $0.0663317660568 $2.05M $63.67M
19/01/2019 $0.0677840003276 $1.64M $65.06M
20/01/2019 $0.0691662078323 $1.20M $66.39M
21/01/2019 $0.0652838402008 $1.38M $62.66M
22/01/2019 $0.0645121986228 $827,010 $61.92M
23/01/2019 $0.0658700119228 $745,333 $63.47M
24/01/2019 $0.0647720741039 $720,117 $62.42M
25/01/2019 $0.0671159564579 $1.40M $64.67M
26/01/2019 $0.0662990213564 $809,537 $63.89M
27/01/2019 $0.066009539451 $621,634 $63.61M
28/01/2019 $0.0611578595235 $1.18M $58.93M
29/01/2019 $0.0574128500414 $942,886 $55.32M
30/01/2019 $0.0568190162551 $672,151 $54.75M
31/01/2019 $0.0583086605025 $484,754 $56.19M
01/02/2019 $0.0554045447441 $537,999 $53.39M
02/02/2019 $0.0565400061976 $501,485 $54.48M
03/02/2019 $0.0560836148856 $421,850 $54.04M
04/02/2019 $0.0549512362481 $387,536 $52.95M
05/02/2019 $0.0571496519558 $1.16M $55.07M
06/02/2019 $0.0544568649437 $499,520 $52.48M
07/02/2019 $0.0538733524781 $536,460 $51.91M
08/02/2019 $0.0558854769364 $1.55M $53.85M
09/02/2019 $0.0584071262131 $3.38M $56.28M
10/02/2019 $0.0587272634574 $612,995 $56.59M
11/02/2019 $0.0615383753306 $2.43M $59.30M
12/02/2019 $0.0590471714465 $875,768 $56.90M
13/02/2019 $0.0593882362197 $609,151 $57.23M
14/02/2019 $0.0584535010409 $540,396 $56.33M
15/02/2019 $0.0585255410883 $459,329 $56.40M
16/02/2019 $0.0588637860079 $2.25M $56.72M
17/02/2019 $0.0627176067776 $3.47M $60.44M
18/02/2019 $0.0666348729821 $3.61M $64.21M
19/02/2019 $0.0659869198155 $3.34M $63.59M
20/02/2019 $0.0670230159757 $1.27M $64.58M
21/02/2019 $0.0673747971346 $964,932 $64.92M
22/02/2019 $0.0682218767799 $1.11M $65.74M
23/02/2019 $0.067635750026 $1.03M $65.18M
23/02/2019 $0.0694001766346 $1.08M $66.88M
23/02/2019 $0.0691816871997 $1.08M $66.66M

Inscrivez vous