adToken (ADTBTC)

ADTBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Nov 2019 0.00000032 -0.00000002 -5.88% 0.00000035 0.00000035 0.00000032 303,638.00
20 Nov 2019 0.00000034 -0.00000001 -2.86% 0.00000035 0.00000035 0.00000034 41,315.00
19 Nov 2019 0.00000035 -0.00000002 -5.41% 0.00000034 0.00000035 0.00000033 717,870.00
18 Nov 2019 0.00000037 0.00000004 12.12% 0.00000034 0.00000037 0.00000034 373,336.00
17 Nov 2019 0.00000033 -0.00000001 -2.94% 0.00000035 0.00000035 0.00000033 527,887.00
16 Nov 2019 0.00000034 0.00000000 0.00% 0.00000033 0.00000034 0.00000033 615,320.00
15 Nov 2019 0.00000034 0.00000000 +0.00% 0.00000033 0.00000034 0.00000032 0.00
15 Nov 2019 0.00000034 -0.00000001 -2.86% 0.00000033 0.00000034 0.00000032 266,356.00
14 Nov 2019 0.00000035 0.00000002 6.06% 0.00000033 0.00000035 0.00000033 34,480.00
13 Nov 2019 0.00000033 0.00000001 3.13% 0.00000032 0.00000034 0.00000032 380,483.00
12 Nov 2019 0.00000032 0.00000000 0.00% 0.00000032 0.00000033 0.00000032 111,105.00
11 Nov 2019 0.00000032 0.00000001 3.23% 0.00000031 0.00000033 0.00000031 824,859.00
10 Nov 2019 0.00000031 -0.00000002 -6.06% 0.00000034 0.00000034 0.00000031 313,483.00
09 Nov 2019 0.00000033 0.00000001 3.13% 0.00000031 0.00000033 0.00000031 506,047.00
08 Nov 2019 0.00000032 0.00000000 0.00% 0.00000032 0.00000032 0.00000032 0.00
07 Nov 2019 0.00000032 -0.00000002 -5.88% 0.00000034 0.00000034 0.00000032 251,124.00
06 Nov 2019 0.00000034 0.00000001 3.03% 0.00000031 0.00000034 0.00000031 494,123.00
05 Nov 2019 0.00000033 -0.00000002 -5.71% 0.00000033 0.00000034 0.00000032 101,292.00
04 Nov 2019 0.00000035 0.00000001 2.94% 0.00000035 0.00000035 0.00000033 1,168,661.00
03 Nov 2019 0.00000034 0.00000000 0.00% 0.00000033 0.00000034 0.00000033 767,518.00
02 Nov 2019 0.00000034 0.00000002 6.25% 0.00000034 0.00000034 0.00000034 52,930.00
01 Nov 2019 0.00000032 -0.00000002 -5.88% 0.00000033 0.00000035 0.00000032 263,963.00
31 Oct 2019 0.00000034 0.00000002 6.25% 0.00000034 0.00000034 0.00000033 15,561.00
30 Oct 2019 0.00000032 0.00000000 0.00% 0.00000033 0.00000035 0.00000032 699,469.00
29 Oct 2019 0.00000032 0.00000000 0.00% 0.00000033 0.00000037 0.00000031 7,111,272.00
28 Oct 2019 0.00000032 0.00000003 10.34% 0.00000029 0.00000033 0.00000028 1,757,452.00
27 Oct 2019 0.00000029 -0.00000004 -12.12% 0.00000030 0.00000032 0.00000028 1,896,326.00
26 Oct 2019 0.00000033 -0.00000001 -2.94% 0.00000033 0.00000034 0.00000029 3,218,348.00
25 Oct 2019 0.00000034 -0.00000001 -2.86% 0.00000037 0.00000038 0.00000034 4,692,133.00
24 Oct 2019 0.00000035 0.00000001 2.94% 0.00000037 0.00000037 0.00000035 729,987.00
23 Oct 2019 0.00000034 -0.00000002 -5.56% 0.00000036 0.00000037 0.00000034 745,676.00
22 Oct 2019 0.00000036 0.00000001 2.86% 0.00000036 0.00000038 0.00000035 2,378,877.00
21 Oct 2019 0.00000035 0.00000000 0.00% 0.00000035 0.00000036 0.00000034 310,227.00
20 Oct 2019 0.00000035 -0.00000001 -2.78% 0.00000036 0.00000036 0.00000035 620,015.00
19 Oct 2019 0.00000036 0.00000000 0.00% 0.00000036 0.00000036 0.00000035 388,243.00
18 Oct 2019 0.00000036 0.00000000 0.00% 0.00000037 0.00000037 0.00000036 321,885.00
17 Oct 2019 0.00000036 -0.00000001 -2.70% 0.00000037 0.00000037 0.00000035 2,099,564.00
16 Oct 2019 0.00000037 -0.00000001 -2.63% 0.00000037 0.00000040 0.00000036 1,254,781.00
15 Oct 2019 0.00000038 0.00000002 5.56% 0.00000035 0.00000038 0.00000034 1,592,259.00
14 Oct 2019 0.00000036 0.00000000 +0.00% 0.00000036 0.00000037 0.00000034 0.00
14 Oct 2019 0.00000036 0.00000000 0.00% 0.00000036 0.00000037 0.00000034 4,649,293.00
13 Oct 2019 0.00000036 0.00000000 0.00% 0.00000036 0.00000037 0.00000035 487,856.00
12 Oct 2019 0.00000036 0.00000000 0.00% 0.00000037 0.00000039 0.00000036 785,562.00
11 Oct 2019 0.00000036 -0.00000002 -5.26% 0.00000037 0.00000039 0.00000035 3,137,839.00
10 Oct 2019 0.00000038 0.00000003 8.57% 0.00000040 0.00000046 0.00000038 17,851,855.00
09 Oct 2019 0.00000035 -0.00000001 -2.78% 0.00000037 0.00000038 0.00000034 52,157,655.00
08 Oct 2019 0.00000036 0.00000002 5.88% 0.00000035 0.00000037 0.00000034 1,130,786.00
07 Oct 2019 0.00000034 -0.00000001 -2.86% 0.00000037 0.00000037 0.00000033 4,439,685.00
06 Oct 2019 0.00000035 -0.00000004 -10.26% 0.00000039 0.00000039 0.00000035 2,006,283.00
05 Oct 2019 0.00000039 0.00000006 18.18% 0.00000035 0.00000045 0.00000035 10,519,928.00
04 Oct 2019 0.00000033 0.00000000 0.00% 0.00000033 0.00000034 0.00000032 218,070.00
03 Oct 2019 0.00000033 0.00000000 0.00% 0.00000033 0.00000034 0.00000033 733,029.00
02 Oct 2019 0.00000033 0.00000000 0.00% 0.00000033 0.00000033 0.00000032 377,334.00
01 Oct 2019 0.00000033 0.00000000 0.00% 0.00000033 0.00000034 0.00000032 2,104,698.00
30 Sep 2019 0.00000033 0.00000000 +0.00% 0.00000034 0.00000037 0.00000032 0.00
30 Sep 2019 0.00000033 -0.00000001 -2.94% 0.00000034 0.00000037 0.00000032 6,653,037.00
29 Sep 2019 0.00000034 0.00000000 0.00% 0.00000034 0.00000034 0.00000034 1,932,405.00
28 Sep 2019 0.00000034 0.00000001 3.03% 0.00000033 0.00000034 0.00000032 170,063.00
27 Sep 2019 0.00000033 0.00000003 10.00% 0.00000030 0.00000033 0.00000030 210,062.00
26 Sep 2019 0.00000030 0.00000000 0.00% 0.00000031 0.00000031 0.00000030 355,625.00
25 Sep 2019 0.00000030 -0.00000003 -9.09% 0.00000032 0.00000033 0.00000029 971,449.00
24 Sep 2019 0.00000033 0.00000000 0.00% 0.00000033 0.00000037 0.00000033 7,169,084.00
23 Sep 2019 0.00000033 0.00000000 0.00% 0.00000034 0.00000035 0.00000033 152,537.00
22 Sep 2019 0.00000033 -0.00000003 -8.33% 0.00000034 0.00000034 0.00000033 508,191.00
21 Sep 2019 0.00000036 0.00000003 9.09% 0.00000033 0.00000036 0.00000033 119,207.00
20 Sep 2019 0.00000033 -0.00000001 -2.94% 0.00000034 0.00000034 0.00000033 1,029,211.00
19 Sep 2019 0.00000034 -0.00000001 -2.86% 0.00000035 0.00000035 0.00000033 342,604.00
18 Sep 2019 0.00000035 0.00000000 0.00% 0.00000034 0.00000035 0.00000033 788,574.00
17 Sep 2019 0.00000035 -0.00000002 -5.41% 0.00000035 0.00000036 0.00000033 1,937,821.00
16 Sep 2019 0.00000037 0.00000002 5.71% 0.00000035 0.00000041 0.00000035 1,473,132.00
15 Sep 2019 0.00000035 0.00000001 2.94% 0.00000037 0.00000037 0.00000035 475,885.00
14 Sep 2019 0.00000034 -0.00000002 -5.56% 0.00000034 0.00000036 0.00000034 358,485.00
13 Sep 2019 0.00000036 0.00000001 2.86% 0.00000034 0.00000036 0.00000034 2,355,092.00
12 Sep 2019 0.00000035 0.00000002 6.06% 0.00000034 0.00000046 0.00000034 5,214,997.00
11 Sep 2019 0.00000033 -0.00000002 -5.71% 0.00000035 0.00000036 0.00000033 173,105.00
10 Sep 2019 0.00000035 0.00000003 9.38% 0.00000033 0.00000047 0.00000033 15,849,787.00
09 Sep 2019 0.00000032 0.00000000 +0.00% 0.00000033 0.00000033 0.00000031 0.00
09 Sep 2019 0.00000032 0.00000001 3.23% 0.00000033 0.00000033 0.00000031 165,136.00
08 Sep 2019 0.00000031 0.00000000 0.00% 0.00000031 0.00000032 0.00000031 185,156.00
07 Sep 2019 0.00000031 0.00000000 0.00% 0.00000031 0.00000033 0.00000031 173,072.00
06 Sep 2019 0.00000031 0.00000001 3.33% 0.00000032 0.00000033 0.00000030 1,648,645.00
05 Sep 2019 0.00000030 -0.00000003 -9.09% 0.00000030 0.00000030 0.00000030 101,911.00
04 Sep 2019 0.00000033 0.00000003 10.00% 0.00000030 0.00000033 0.00000030 1,406,464.00
03 Sep 2019 0.00000030 0.00000000 0.00% 0.00000030 0.00000030 0.00000029 807,480.00
02 Sep 2019 0.00000030 -0.00000002 -6.25% 0.00000032 0.00000032 0.00000030 52,784.00
01 Sep 2019 0.00000032 -0.00000001 -3.03% 0.00000032 0.00000032 0.00000031 274,039.00
31 Ago 2019 0.00000033 0.00000002 6.45% 0.00000031 0.00000033 0.00000031 219,993.00
30 Ago 2019 0.00000031 -0.00000001 -3.13% 0.00000031 0.00000032 0.00000031 589,886.00
29 Ago 2019 0.00000032 0.00000000 0.00% 0.00000031 0.00000032 0.00000030 671,578.00
28 Ago 2019 0.00000032 0.00000000 0.00% 0.00000033 0.00000033 0.00000032 62,853.00
27 Ago 2019 0.00000032 -0.00000002 -5.88% 0.00000033 0.00000035 0.00000032 541,203.00
26 Ago 2019 0.00000034 -0.00000002 -5.56% 0.00000037 0.00000037 0.00000032 1,287,888.00
25 Ago 2019 0.00000036 0.00000002 5.88% 0.00000036 0.00000036 0.00000033 701,654.00
24 Ago 2019 0.00000034 0.00000001 3.03% 0.00000034 0.00000035 0.00000033 1,088,465.00
Su Consulta Reciente
BTRX
ADTBTC
adToken
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:20191122 06:59:15