ANTUSD

Aragon Network Token (ANTUSD)

ANTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 5.80 -0.700 -10.83% 6.68 6.83 5.55 4,065.00
27 Nov 2021 6.50 1.42 28.01% 5.19 8.60 5.08 27,169.00
26 Nov 2021 5.08 -0.230 -4.25% 5.34 5.60 4.63 5,762.00
25 Nov 2021 5.31 0.340 6.76% 5.14 5.36 5.04 5,350.00
24 Nov 2021 4.97 0.070 1.53% 4.93 5.27 4.86 1,160.00
23 Nov 2021 4.90 -0.060 -1.24% 4.81 4.98 4.70 1,774.00
22 Nov 2021 4.96 -0.190 -3.62% 5.05 5.05 4.83 1,059.00
21 Nov 2021 5.14 0.430 9.16% 4.72 5.73 4.61 14,406.00
20 Nov 2021 4.71 0.060 1.28% 4.65 4.71 4.44 2,660.00
19 Nov 2021 4.65 0.300 6.95% 4.35 4.69 4.24 2,544.00
18 Nov 2021 4.35 -0.700 -13.81% 4.98 4.99 4.35 2,594.00
17 Nov 2021 5.05 0.00 0.00% 5.05 5.05 5.05 0.00
16 Nov 2021 5.05 -0.740 -12.78% 5.73 5.73 4.87 2,580.00
15 Nov 2021 5.79 0.360 6.60% 5.44 6.01 5.41 2,030.00
14 Nov 2021 5.43 -0.170 -3.07% 5.57 5.59 5.33 734.00
13 Nov 2021 5.60 -0.070 -1.16% 5.85 6.30 5.60 6,611.00
12 Nov 2021 5.67 -18.56 -76.62% 5.07 5.70 5.02 5,954.00
11 Nov 2021 24.23 19.01 364.36% 4.76 24.48 4.76 855.00
10 Nov 2021 5.22 0.00 0.00% 5.22 5.22 5.22 0.00
09 Nov 2021 5.22 0.100 1.98% 5.20 5.59 5.20 1,910.00
08 Nov 2021 5.12 0.180 3.60% 4.96 5.13 4.91 869.00
07 Nov 2021 4.94 -0.110 -2.27% 4.94 4.99 4.92 90.00
06 Nov 2021 5.05 0.00 0.00% 5.05 5.05 5.05 0.00
05 Nov 2021 5.05 -0.150 -2.95% 5.18 5.29 5.03 907.00
04 Nov 2021 5.21 0.370 7.60% 5.06 6.42 5.06 13,417.00
03 Nov 2021 4.84 0.00 0.00% 4.84 4.84 4.84 0.00
02 Nov 2021 4.84 0.140 3.08% 4.80 4.96 4.80 675.00
01 Nov 2021 4.69 -0.010 -0.30% 4.68 4.82 4.67 820.00
31 Oct 2021 4.71 0.260 5.84% 4.49 4.73 4.44 2,018.00
30 Oct 2021 4.45 -0.100 -2.20% 4.58 4.68 4.45 702.00
29 Oct 2021 4.55 0.110 2.52% 4.46 4.71 0.000031 2,544.00
28 Oct 2021 4.44 -0.380 -7.84% 4.35 4.49 4.32 1,516.00
27 Oct 2021 4.81 0.00 0.00% 4.81 4.81 4.81 0.00
26 Oct 2021 4.81 0.200 4.43% 4.61 5.05 4.60 6,220.00
25 Oct 2021 4.61 0.130 3.00% 4.53 4.67 4.53 1,630.00
24 Oct 2021 4.48 -0.230 -4.87% 4.70 4.72 4.47 6,982.00
23 Oct 2021 4.70 0.070 1.44% 4.66 4.72 4.61 6,080.00
22 Oct 2021 4.64 -0.130 -2.64% 4.82 4.87 4.62 3,375.00
21 Oct 2021 4.76 -0.080 -1.74% 4.84 4.88 4.64 10,597.00
20 Oct 2021 4.85 0.230 4.88% 4.59 4.88 0.000012 2,680,617.00
19 Oct 2021 4.62 -0.030 -0.75% 4.68 4.75 4.58 10,746.00
18 Oct 2021 4.66 -0.190 -4.00% 4.85 4.88 4.60 7,087.00
17 Oct 2021 4.85 0.050 1.14% 4.80 5.19 4.78 6,656.00
16 Oct 2021 4.80 -0.240 -4.84% 5.02 5.03 4.77 12,753.00
15 Oct 2021 5.04 5.04 13,308,506.12% 4.53 5.14 4.50 16,529.00
14 Oct 2021 0.000038 -4.49 -100.00% 4.59 4.67 0.000038 12,138.00
13 Oct 2021 4.49 0.00 0.00% 4.49 4.49 4.49 0.00
12 Oct 2021 4.49 -0.010 -0.17% 4.52 4.54 4.28 7,060.00
11 Oct 2021 4.50 -0.120 -2.58% 4.56 4.71 4.50 3,045.00
10 Oct 2021 4.62 -0.290 -5.99% 4.90 5.16 4.60 5,625.00
09 Oct 2021 4.92 0.00 -0.09% 4.84 5.27 4.84 4,995.00
08 Oct 2021 4.92 0.190 3.97% 4.78 4.97 4.75 3,734.00
07 Oct 2021 4.73 0.040 0.84% 4.66 4.90 4.58 4,831.00
06 Oct 2021 4.69 -0.240 -4.86% 4.86 4.88 4.55 9,436.00
05 Oct 2021 4.93 0.060 1.32% 4.97 5.15 4.88 3,552.00
04 Oct 2021 4.87 -0.030 -0.57% 4.93 4.93 4.76 2,318.00
03 Oct 2021 4.90 -0.080 -1.60% 4.99 5.08 4.87 13,048.00
02 Oct 2021 4.98 0.300 6.34% 4.67 5.04 4.66 9,066.00
01 Oct 2021 4.68 0.450 10.59% 4.29 4.74 4.28 9,419.00
30 Sep 2021 4.23 0.00 0.00% 4.23 4.23 4.23 0.00
29 Sep 2021 4.23 0.100 2.51% 4.12 4.31 0.00000195 24,164.00
28 Sep 2021 4.13 -0.230 -5.19% 4.38 4.44 4.13 14,305.00
27 Sep 2021 4.35 -0.480 -10.01% 4.64 4.86 4.35 5,894.00
26 Sep 2021 4.84 0.00 0.00% 4.84 4.84 4.84 0.00
25 Sep 2021 4.84 0.080 1.66% 4.82 4.98 4.63 4,440.00
24 Sep 2021 4.76 -0.390 -7.60% 5.15 5.15 4.35 8,413.00
23 Sep 2021 5.15 0.00 0.00% 5.15 5.15 5.15 0.00
22 Sep 2021 5.15 0.240 4.95% 4.55 5.15 4.44 3,183.00
21 Sep 2021 4.91 0.00 0.00% 4.91 4.91 4.91 0.00
20 Sep 2021 4.91 -1.05 -17.70% 5.95 5.95 4.91 16,878.00
19 Sep 2021 5.96 -0.170 -2.76% 6.17 6.99 5.93 8,107.00
18 Sep 2021 6.13 0.300 5.10% 5.89 7.00 5.87 6,951.00
17 Sep 2021 5.83 -0.170 -2.81% 6.00 6.01 5.75 3,826.00
16 Sep 2021 6.00 -0.060 -0.99% 6.14 40,605.00 0.00000246 173,453.00
15 Sep 2021 6.06 0.170 2.93% 5.99 6.53 5.93 3,231.00
14 Sep 2021 5.89 0.300 5.28% 5.59 6.07 5.59 5,983.00
13 Sep 2021 5.59 -0.430 -7.06% 5.92 5.94 5.35 10,351.00
12 Sep 2021 6.02 0.530 9.70% 5.64 6.19 5.62 3,656.00
11 Sep 2021 5.49 0.070 1.22% 5.48 5.71 5.46 4,413.00
10 Sep 2021 5.42 -0.450 -7.69% 6.13 6.13 5.37 3,153.00
09 Sep 2021 5.87 0.440 8.15% 5.47 6.26 5.47 13,755.00
08 Sep 2021 5.43 -1.47 -21.34% 5.67 5.86 4.98 12,832.00
07 Sep 2021 6.90 0.00 0.00% 6.90 6.90 6.90 0.00
06 Sep 2021 6.90 0.00 0.00% 6.90 6.90 6.90 0.00
05 Sep 2021 6.90 0.050 0.73% 6.81 7.13 6.73 9,552.00
04 Sep 2021 6.85 -0.400 -5.48% 7.22 7.34 6.85 9,395.00
03 Sep 2021 7.25 0.190 2.72% 7.24 8.42 6.76 39,850.00
02 Sep 2021 7.06 1.75 32.87% 5.35 8.67 5.25 67,970.00
01 Sep 2021 5.31 0.180 3.53% 5.12 5.42 4.98 10,242.00
31 Ago 2021 5.13 0.450 9.50% 4.65 5.51 4.65 11,715.00
Su Consulta Reciente
BFNX
ANTUSD
Aragon Net..
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:20211129 00:01:57