ENGBTC

Enigma (ENGBTC)

ENGBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 0.00002478 0.00000049 2.02% 0.00002437 0.00002538 0.00002425 835,547.00
06 Ago 2020 0.00002429 -0.00000071 -2.84% 0.00002458 0.00002480 0.00002400 770,970.00
05 Ago 2020 0.00002500 -0.00000042 -1.65% 0.00002540 0.00002550 0.00002490 268,233.00
04 Ago 2020 0.00002542 -0.00000038 -1.47% 0.00002574 0.00002609 0.00002488 1,253,238.00
03 Ago 2020 0.00002580 0.00000059 2.34% 0.00002505 0.00002681 0.00002351 3,244,851.00
02 Ago 2020 0.00002521 0.00000200 8.47% 0.00002360 0.00002596 0.00002278 1,722,299.00
01 Ago 2020 0.00002360 -0.00000082 -3.36% 0.00002428 0.00002469 0.00002305 879,160.00
31 Jul 2020 0.00002442 -0.00000200 -7.60% 0.00002630 0.00002679 0.00002377 2,036,715.00
30 Jul 2020 0.00002633 0.00000087 3.42% 0.00002558 0.00002725 0.00002543 1,474,893.00
29 Jul 2020 0.00002546 0.00000035 1.39% 0.00002510 0.00002730 0.00002450 1,865,895.00
28 Jul 2020 0.00002511 0.00000300 13.33% 0.00002248 0.00002587 0.00002202 1,398,281.00
27 Jul 2020 0.00002250 -0.00000700 -24.11% 0.00002877 0.00002893 0.00002162 2,642,530.00
26 Jul 2020 0.00002903 -0.00000200 -6.37% 0.00003142 0.00003250 0.00002640 1,711,791.00
25 Jul 2020 0.00003141 -0.00000090 -2.79% 0.00003235 0.00003256 0.00003100 566,551.00
24 Jul 2020 0.00003231 -0.00000058 -1.76% 0.00003343 0.00003378 0.00003204 1,541,694.00
23 Jul 2020 0.00003289 -0.00000100 -2.91% 0.00003448 0.00003496 0.00003206 1,527,504.00
22 Jul 2020 0.00003434 -0.00000100 -2.83% 0.00003543 0.00003750 0.00003434 1,276,196.00
21 Jul 2020 0.00003537 -0.00000200 -5.40% 0.00003724 0.00003863 0.00003439 1,916,520.00
20 Jul 2020 0.00003707 0.00000500 15.75% 0.00003181 0.00004074 0.00003160 4,653,437.00
19 Jul 2020 0.00003174 -0.00000300 -8.69% 0.00003447 0.00003542 0.00003099 1,930,935.00
18 Jul 2020 0.00003453 0.00000200 6.06% 0.00003302 0.00003622 0.00003223 2,343,433.00
17 Jul 2020 0.00003302 0.00000600 22.37% 0.00002822 0.00003539 0.00002802 4,020,760.00
16 Jul 2020 0.00002682 0.00000000 0.00% 0.00002682 0.00002682 0.00002682 0.00
15 Jul 2020 0.00002682 -0.00000048 -1.76% 0.00002744 0.00002744 0.00002560 1,011,863.00
14 Jul 2020 0.00002730 0.00000012 0.44% 0.00002707 0.00002870 0.00002685 494,563.00
13 Jul 2020 0.00002718 -0.00000045 -1.63% 0.00002777 0.00002858 0.00002686 759,338.00
12 Jul 2020 0.00002763 -0.00000026 -0.93% 0.00002796 0.00002821 0.00002656 851,924.00
11 Jul 2020 0.00002789 0.00000042 1.53% 0.00002736 0.00002870 0.00002736 1,523,714.00
10 Jul 2020 0.00002747 0.00000100 3.82% 0.00002612 0.00002791 0.00002577 1,144,752.00
09 Jul 2020 0.00002620 -0.00000045 -1.69% 0.00002666 0.00002677 0.00002591 243,970.00
08 Jul 2020 0.00002665 0.00000097 3.78% 0.00002565 0.00002699 0.00002540 834,607.00
07 Jul 2020 0.00002568 0.00000059 2.35% 0.00002508 0.00002589 0.00002500 510,728.00
06 Jul 2020 0.00002509 0.00000044 1.78% 0.00002476 0.00002555 0.00002457 288,475.00
05 Jul 2020 0.00002465 -0.00000099 -3.86% 0.00002568 0.00002574 0.00002449 703,852.00
04 Jul 2020 0.00002564 0.00000094 3.81% 0.00002474 0.00002720 0.00002465 2,209,906.00
03 Jul 2020 0.00002470 -0.00000019 -0.76% 0.00002482 0.00002553 0.00002456 601,499.00
02 Jul 2020 0.00002489 -0.00000200 -7.42% 0.00002705 0.00002765 0.00002000 2,286,419.00
01 Jul 2020 0.00002697 0.00000200 8.12% 0.00002461 0.00002781 0.00002429 1,395,320.00
30 Jun 2020 0.00002464 -0.00000100 -3.90% 0.00002518 0.00002548 0.00002453 506,085.00
29 Jun 2020 0.00002564 0.00000057 2.27% 0.00002567 0.00002611 0.00002540 144,648.00
28 Jun 2020 0.00002507 -0.00000047 -1.84% 0.00002542 0.00002599 0.00002484 51,447.00
27 Jun 2020 0.00002554 -0.00000100 -3.72% 0.00002681 0.00002701 0.00002358 1,169,607.00
26 Jun 2020 0.00002687 -0.00000200 -6.85% 0.00002918 0.00002932 0.00002144 1,453,428.00
25 Jun 2020 0.00002921 -0.00000065 -2.18% 0.00002994 0.00003001 0.00002909 659,117.00
24 Jun 2020 0.00002986 0.00000025 0.84% 0.00002961 0.00003113 0.00002961 751,187.00
23 Jun 2020 0.00002961 0.00000067 2.32% 0.00002894 0.00002997 0.00002869 1,290,704.00
22 Jun 2020 0.00002894 -0.00000200 -6.44% 0.00003087 0.00003190 0.00002780 1,576,513.00
21 Jun 2020 0.00003108 -0.00000200 -6.00% 0.00003178 0.00003184 0.00003062 701,746.00
20 Jun 2020 0.00003334 0.00000000 0.00% 0.00003334 0.00003334 0.00003334 0.00
19 Jun 2020 0.00003334 -0.00000066 -1.94% 0.00003418 0.00003420 0.00003332 453,306.00
18 Jun 2020 0.00003400 0.00000100 3.03% 0.00003294 0.00003574 0.00003280 2,496,842.00
17 Jun 2020 0.00003297 0.00000056 1.73% 0.00003250 0.00003345 0.00003173 900,310.00
16 Jun 2020 0.00003241 0.00000100 3.19% 0.00003137 0.00003254 0.00003135 1,002,468.00
15 Jun 2020 0.00003137 -0.00000008 -0.25% 0.00003140 0.00003200 0.00002942 824,038.00
14 Jun 2020 0.00003145 -0.00000047 -1.47% 0.00003155 0.00003175 0.00003037 621,188.00
13 Jun 2020 0.00003192 0.00000006 0.19% 0.00003188 0.00003249 0.00003150 388,314.00
12 Jun 2020 0.00003186 -0.00000076 -2.33% 0.00003058 0.00003255 0.00003024 819,747.00
11 Jun 2020 0.00003262 -0.00000008 -0.24% 0.00003289 0.00003300 0.00003202 228,601.00
10 Jun 2020 0.00003270 -0.00000009 -0.27% 0.00003334 0.00003381 0.00003251 677,477.00
09 Jun 2020 0.00003279 -0.00000056 -1.68% 0.00003308 0.00003321 0.00003224 385,089.00
08 Jun 2020 0.00003335 -0.00000086 -2.51% 0.00003407 0.00003436 0.00003300 517,670.00
07 Jun 2020 0.00003421 0.00000064 1.91% 0.00003352 0.00003600 0.00003343 1,132,719.00
06 Jun 2020 0.00003357 -0.00000100 -2.89% 0.00003418 0.00003433 0.00003283 956,192.00
05 Jun 2020 0.00003458 0.00000100 3.02% 0.00003311 0.00003654 0.00003277 2,439,352.00
04 Jun 2020 0.00003308 0.00000200 6.47% 0.00003104 0.00003423 0.00003077 1,477,963.00
03 Jun 2020 0.00003090 0.00000016 0.52% 0.00003059 0.00003220 0.00003059 567,906.00
02 Jun 2020 0.00003074 0.00000200 6.95% 0.00002884 0.00003300 0.00002817 2,210,447.00
01 Jun 2020 0.00002877 -0.00000600 -17.50% 0.00003147 0.00003172 0.00002844 1,213,518.00
31 May 2020 0.00003428 0.00000100 3.02% 0.00003326 0.00003497 0.00003300 400,163.00
30 May 2020 0.00003312 -0.00000100 -2.91% 0.00003427 0.00003474 0.00003300 979,967.00
29 May 2020 0.00003438 0.00000200 6.21% 0.00003221 0.00003473 0.00003165 1,098,696.00
28 May 2020 0.00003223 -0.00000100 -2.97% 0.00003360 0.00003388 0.00003117 2,250,923.00
27 May 2020 0.00003369 0.00000400 13.42% 0.00002971 0.00003575 0.00002701 6,496,427.00
26 May 2020 0.00002980 -0.00000035 -1.16% 0.00003014 0.00003050 0.00002883 1,127,142.00
25 May 2020 0.00003015 0.00000100 3.46% 0.00002871 0.00003049 0.00002779 1,718,706.00
24 May 2020 0.00002892 -0.00000400 -12.29% 0.00003146 0.00003230 0.00002852 2,747,287.00
23 May 2020 0.00003254 0.00000100 3.22% 0.00003104 0.00003300 0.00003017 1,122,939.00
22 May 2020 0.00003108 0.00000300 10.77% 0.00002783 0.00003173 0.00002762 2,081,134.00
21 May 2020 0.00002786 0.00000031 1.13% 0.00002764 0.00002808 0.00002700 1,093,312.00
20 May 2020 0.00002755 0.00000100 3.82% 0.00002625 0.00002805 0.00002524 1,958,472.00
19 May 2020 0.00002617 -0.00000200 -7.11% 0.00002796 0.00002838 0.00002553 1,577,611.00
18 May 2020 0.00002812 0.00000300 11.72% 0.00002561 0.00002875 0.00002549 4,316,090.00
17 May 2020 0.00002560 0.00000200 8.34% 0.00002401 0.00002685 0.00002308 3,654,445.00
16 May 2020 0.00002399 -0.00000041 -1.68% 0.00002534 0.00002535 0.00002338 1,125,347.00
15 May 2020 0.00002440 0.00000100 4.31% 0.00002302 0.00002600 0.00002291 1,190,187.00
14 May 2020 0.00002321 0.00000036 1.58% 0.00002345 0.00002948 0.00002206 16,925,889.00
13 May 2020 0.00002285 0.00000200 9.56% 0.00002090 0.00002322 0.00002006 3,257,438.00
12 May 2020 0.00002092 0.00000200 10.46% 0.00001921 0.00002100 0.00001880 2,311,466.00
11 May 2020 0.00001912 0.00000061 3.30% 0.00001855 0.00001970 0.00001840 1,580,457.00
10 May 2020 0.00001851 -0.00000028 -1.49% 0.00001878 0.00001975 0.00001810 3,163,753.00
09 May 2020 0.00001879 0.00000200 11.71% 0.00001708 0.00001902 0.00001691 1,488,761.00
Su Consulta Reciente
BINA
ENGBTC
Enigma
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200808 10:27:57