ARDRBTC

Ardor (ARDRBTC)

ARDRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.00000493 -0.00000022 -4.27% 0.00000523 0.00000523 0.00000493 744.00
04 Jul 2022 0.00000515 -0.00000007 -1.34% 0.00000531 0.00000532 0.00000515 4,132.00
03 Jul 2022 0.00000522 -0.00000005 -0.95% 0.00000521 0.00000527 0.00000520 16,611.00
02 Jul 2022 0.00000527 0.00000019 3.74% 0.00000508 0.00000527 0.00000506 12,211.00
01 Jul 2022 0.00000508 0.00000020 4.10% 0.00000505 0.00000532 0.00000488 16,776.00
30 Jun 2022 0.00000488 -0.00000009 -1.81% 0.00000493 0.00000493 0.00000465 5,239.00
29 Jun 2022 0.00000497 -0.00000017 -3.31% 0.00000494 0.00000506 0.00000494 1,490.00
28 Jun 2022 0.00000514 -0.00000007 -1.34% 0.00000520 0.00000531 0.00000514 1,858.00
27 Jun 2022 0.00000521 0.00000046 9.68% 0.00000480 0.00000537 0.00000478 56,817.00
26 Jun 2022 0.00000475 0.00000009 1.93% 0.00000479 0.00000479 0.00000475 233.00
25 Jun 2022 0.00000466 -0.00000018 -3.72% 0.00000483 0.00000485 0.00000466 1,381.00
24 Jun 2022 0.00000484 0.00000000 0.00% 0.00000481 0.00000486 0.00000455 29,095.00
23 Jun 2022 0.00000484 0.00000008 1.68% 0.00000472 0.00000484 0.00000458 10,027.00
22 Jun 2022 0.00000476 -0.00000009 -1.86% 0.00000481 0.00000482 0.00000476 5,361.00
21 Jun 2022 0.00000485 0.00000030 6.59% 0.00000455 0.00000494 0.00000455 17,835.00
20 Jun 2022 0.00000455 0.00000000 0.00% 0.00000455 0.00000478 0.00000455 4,781.00
19 Jun 2022 0.00000455 -0.00000016 -3.40% 0.00000482 0.00000490 0.00000453 12,429.00
18 Jun 2022 0.00000471 0.00000000 0.00% 0.00000452 0.00000481 0.00000451 4,497.00
17 Jun 2022 0.00000471 0.00000031 7.05% 0.00000453 0.00000471 0.00000439 16,211.00
16 Jun 2022 0.00000440 0.00000028 6.80% 0.00000404 0.00000440 0.00000397 31,376.00
15 Jun 2022 0.00000412 0.00000026 6.74% 0.00000401 0.00000412 0.00000374 42,206.00
14 Jun 2022 0.00000386 -0.00000013 -3.26% 0.00000385 0.00000399 0.00000376 8,591.00
13 Jun 2022 0.00000399 0.00000010 2.57% 0.00000373 0.00000399 0.00000348 117,073.00
12 Jun 2022 0.00000389 -0.00000014 -3.47% 0.00000390 0.00000391 0.00000376 16,455.00
11 Jun 2022 0.00000403 0.00000012 3.07% 0.00000393 0.00000415 0.00000392 2,490.00
10 Jun 2022 0.00000391 -0.00000009 -2.25% 0.00000400 0.00000403 0.00000391 10,106.00
09 Jun 2022 0.00000400 -0.00000007 -1.72% 0.00000402 0.00000403 0.00000400 7,387.00
08 Jun 2022 0.00000407 0.00000014 3.56% 0.00000419 0.00000419 0.00000407 447.00
07 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
06 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
05 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
04 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
03 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
02 Jun 2022 0.00000393 0.00000000 0.00% 0.00000393 0.00000393 0.00000393 0.00
01 Jun 2022 0.00000393 0.00000020 5.36% 0.00000380 0.00000428 0.00000380 16,844.00
31 May 2022 0.00000373 -0.00000026 -6.52% 0.00000393 0.00000393 0.00000373 2,337.00
30 May 2022 0.00000399 0.00000006 1.53% 0.00000392 0.00000399 0.00000383 3,755.00
29 May 2022 0.00000393 0.00000026 7.08% 0.00000382 0.00000397 0.00000372 12,612.00
28 May 2022 0.00000367 0.00000001 0.27% 0.00000373 0.00000375 0.00000367 1,419.00
27 May 2022 0.00000366 -0.00000003 -0.81% 0.00000368 0.00000370 0.00000366 5,184.00
26 May 2022 0.00000369 -0.00000009 -2.38% 0.00000377 0.00000390 0.00000369 18,883.00
25 May 2022 0.00000378 -0.00000004 -1.05% 0.00000398 0.00000399 0.00000376 3,162.00
24 May 2022 0.00000382 -0.00000017 -4.26% 0.00000393 0.00000400 0.00000369 19,839.00
23 May 2022 0.00000399 -0.00000007 -1.72% 0.00000414 0.00000421 0.00000396 19,768.00
22 May 2022 0.00000406 0.00000036 9.73% 0.00000374 0.00000410 0.00000374 11,369.00
21 May 2022 0.00000370 0.00000002 0.54% 0.00000369 0.00000380 0.00000368 9,519.00
20 May 2022 0.00000368 0.00000006 1.66% 0.00000361 0.00000368 0.00000361 10,617.00
19 May 2022 0.00000362 -0.00000001 -0.28% 0.00000356 0.00000376 0.00000356 80,657.00
18 May 2022 0.00000363 -0.00000009 -2.42% 0.00000376 0.00000383 0.00000363 4,050.00
17 May 2022 0.00000372 0.00000023 6.59% 0.00000370 0.00000372 0.00000358 27,950.00
16 May 2022 0.00000349 -0.00000018 -4.90% 0.00000382 0.00000389 0.00000348 12,233.00
15 May 2022 0.00000367 0.00000007 1.94% 0.00000361 0.00000381 0.00000355 51,560.00
14 May 2022 0.00000360 0.00000017 4.96% 0.00000349 0.00000393 0.00000342 29,236.00
13 May 2022 0.00000343 0.00000030 9.58% 0.00000313 0.00000343 0.00000313 56,779.00
12 May 2022 0.00000313 -0.00000026 -7.67% 0.00000349 0.00000349 0.00000303 76,474.00
11 May 2022 0.00000339 -0.00000090 -20.98% 0.00000425 0.00000431 0.00000339 70,646.00
10 May 2022 0.00000429 -0.00000004 -0.92% 0.00000427 0.00000442 0.00000420 8,530.00
09 May 2022 0.00000433 -0.00000028 -6.07% 0.00000453 0.00000453 0.00000433 11,266.00
08 May 2022 0.00000461 0.00000007 1.54% 0.00000455 0.00000461 0.00000452 2,282.00
07 May 2022 0.00000454 -0.00000014 -2.99% 0.00000462 0.00000462 0.00000454 3,369.00
06 May 2022 0.00000468 -0.00000002 -0.43% 0.00000459 0.00000468 0.00000459 6,249.00
05 May 2022 0.00000470 0.00000005 1.08% 0.00000482 0.00000484 0.00000470 7,088.00
04 May 2022 0.00000465 -0.00000006 -1.27% 0.00000465 0.00000465 0.00000465 57.00
03 May 2022 0.00000471 0.00000016 3.52% 0.00000463 0.00000471 0.00000454 9,276.00
02 May 2022 0.00000455 -0.00000022 -4.61% 0.00000474 0.00000474 0.00000455 4,402.00
01 May 2022 0.00000477 0.00000000 0.00% 0.00000474 0.00000479 0.00000464 9,352.00
30 Abr 2022 0.00000477 -0.00000045 -8.62% 0.00000524 0.00000524 0.00000474 28,066.00
29 Abr 2022 0.00000522 -0.00000009 -1.69% 0.00000526 0.00000533 0.00000519 17,604.00
28 Abr 2022 0.00000531 0.00000000 0.00% 0.00000529 0.00000537 0.00000519 30,529.00
27 Abr 2022 0.00000531 0.00000005 0.95% 0.00000538 0.00000554 0.00000526 49,318.00
26 Abr 2022 0.00000526 -0.00000007 -1.31% 0.00000526 0.00000537 0.00000519 55,500.00
25 Abr 2022 0.00000533 -0.00000029 -5.16% 0.00000560 0.00000560 0.00000528 92,314.00
24 Abr 2022 0.00000562 -0.00000039 -6.49% 0.00000586 0.00000586 0.00000555 27,711.00
23 Abr 2022 0.00000601 0.00000038 6.75% 0.00000564 0.00000630 0.00000564 79,899.00
22 Abr 2022 0.00000563 0.00000018 3.30% 0.00000553 0.00000575 0.00000542 24,651.00
21 Abr 2022 0.00000545 0.00000024 4.61% 0.00000521 0.00000565 0.00000515 42,334.00
20 Abr 2022 0.00000521 -0.00000007 -1.33% 0.00000521 0.00000523 0.00000513 94,118.00
19 Abr 2022 0.00000528 0.00000008 1.54% 0.00000517 0.00000531 0.00000517 4,578.00
18 Abr 2022 0.00000520 -0.00000006 -1.14% 0.00000526 0.00000527 0.00000513 6,249.00
17 Abr 2022 0.00000526 -0.00000005 -0.94% 0.00000538 0.00000538 0.00000526 1,088.00
16 Abr 2022 0.00000531 -0.00000006 -1.12% 0.00000537 0.00000538 0.00000519 7,224.00
15 Abr 2022 0.00000537 0.00000002 0.37% 0.00000541 0.00000541 0.00000524 56,219.00
14 Abr 2022 0.00000535 -0.00000003 -0.56% 0.00000541 0.00000541 0.00000526 396,862.00
13 Abr 2022 0.00000538 0.00000014 2.67% 0.00000526 0.00000541 0.00000525 21,919.00
12 Abr 2022 0.00000524 0.00000011 2.14% 0.00000496 0.00000529 0.00000495 181,179.00
11 Abr 2022 0.00000513 -0.00000008 -1.54% 0.00000522 0.00000522 0.00000495 27,302.00
10 Abr 2022 0.00000521 0.00000001 0.19% 0.00000533 0.00000546 0.00000521 9,000.00
09 Abr 2022 0.00000520 -0.00000007 -1.33% 0.00000535 0.00000535 0.00000515 6,108.00
08 Abr 2022 0.00000527 0.00000010 1.93% 0.00000515 0.00000531 0.00000508 41,390.00
07 Abr 2022 0.00000517 0.00000016 3.19% 0.00000503 0.00000517 0.00000501 19,266.00
Su Consulta Reciente
BTRX
ARDRBTC
Ardor
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:20220706 10:28:51