OctoCoin (888EUR)

888EUR Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
15 Jun 2019 0.000621 0.000627 0.00000500 +0.80% 0.000611 0.000634 0.00000000
14 Jun 2019 0.000585 0.000622 0.000039 +6.68% 0.000582 0.000624 0.00000000
13 Jun 2019 0.000579 0.000584 0.00000500 +0.86% 0.000572 0.000592 0.00000000
12 Jun 2019 0.000577 0.000578 0.000026 +4.70% 0.000576 0.000578 0.00000000
11 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
10 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
09 Jun 2019 0.000549 0.000553 0.00000000 +0.00% 0.000538 0.000556 0.00000000
08 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
07 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
06 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
05 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
04 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
03 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
02 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
01 Jun 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
31 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
30 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
29 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
28 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
27 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
26 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
25 May 2019 0.00000000 0.000553 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
24 May 2019 0.000549 0.000553 -0.00000300 -0.54% 0.000538 0.000556 0.00000000
23 May 2019 0.000549 0.000556 0.00000500 +0.91% 0.000538 0.000556 0.00000000
22 May 2019 0.000572 0.000550 -0.000022 -3.84% 0.000540 0.000577 0.00000000
21 May 2019 0.000574 0.000573 0.00000200 +0.35% 0.000562 0.000581 0.00000000
20 May 2019 0.000588 0.000571 -0.000018 -3.05% 0.000544 0.000588 0.00000000
19 May 2019 0.000524 0.000589 0.000066 +12.61% 0.000523 0.000594 0.00000000
18 May 2019 0.000529 0.000523 -0.00000300 -0.57% 0.000520 0.000539 0.00000000
17 May 2019 0.000564 0.000527 -0.000036 -6.4% 0.000484 0.000568 0.00000000
16 May 2019 0.000585 0.000563 -0.000025 -4.25% 0.000547 0.000599 0.00000000
15 May 2019 0.000556 0.000588 0.000034 +6.14% 0.000552 0.000595 0.00000000
14 May 2019 0.000554 0.000554 0.00000000 +0.00% 0.000554 0.000554 0.00000000
13 May 2019 0.000497 0.000554 0.000061 +12.37% 0.000489 0.000585 0.00000000
12 May 2019 0.000510 0.000493 -0.000023 -4.45% 0.000474 0.000541 0.00000000
11 May 2019 0.000452 0.000516 0.000063 +13.91% 0.000452 0.000524 0.00000000
10 May 2019 0.000438 0.000453 0.000015 +3.42% 0.000435 0.000459 0.00000000
09 May 2019 0.000424 0.000438 0.000015 +3.54% 0.000423 0.000441 0.00000000
08 May 2019 0.000412 0.000423 0.00000700 +1.68% 0.000408 0.000428 0.00000000
07 May 2019 0.000406 0.000416 0.00000900 +2.21% 0.000406 0.000426 0.00000000
06 May 2019 0.000409 0.000407 -0.00000300 -0.73% 0.000399 0.000411 0.00000000
05 May 2019 0.000412 0.000409 -0.00000300 -0.73% 0.000402 0.000414 0.00000000
04 May 2019 0.000404 0.000412 0.00000800 +1.98% 0.000394 0.000418 0.00000000
03 May 2019 0.000386 0.000404 0.000018 +4.66% 0.000384 0.000415 0.00000000
02 May 2019 0.000380 0.000386 0.00000700 +1.84% 0.000379 0.000389 0.00000000
01 May 2019 0.000377 0.000379 0.00000300 +0.80% 0.000376 0.000381 0.00000000
30 Abr 2019 0.000368 0.000376 0.00000800 +2.17% 0.000367 0.000378 0.00000000
29 Abr 2019 0.000370 0.000368 -0.00000100 -0.27% 0.000365 0.000373 0.00000000
28 Abr 2019 0.000372 0.000369 -0.00000300 -0.81% 0.000367 0.000375 0.00000000
27 Abr 2019 0.000370 0.000372 0.00000200 +0.54% 0.000367 0.000375 0.00000000
26 Abr 2019 0.000370 0.000370 0.00000100 +0.27% 0.000362 0.000380 0.00000000
25 Abr 2019 0.000391 0.000369 -0.000022 -5.64% 0.000360 0.000397 0.00000000
24 Abr 2019 0.000396 0.000390 -0.00000500 -1.26% 0.000386 0.000402 0.00000000
23 Abr 2019 0.000383 0.000395 0.000013 +3.40% 0.000382 0.000402 0.00000000
22 Abr 2019 0.000378 0.000383 0.00000500 +1.32% 0.000374 0.000387 0.00000000
21 Abr 2019 0.000379 0.000378 -0.00000094 -0.25% 0.000372 0.000381 0.00000000
20 Abr 2019 0.000377 0.000379 0.00000200 +0.53% 0.000374 0.000381 0.00000000
19 Abr 2019 0.000376 0.000377 0.00000100 +0.27% 0.000370 0.000381 0.00000000
18 Abr 2019 0.000370 0.000376 0.00000500 +1.35% 0.000370 0.000379 0.00000000
17 Abr 2019 0.000369 0.000371 0.00000100 +0.27% 0.000368 0.000373 0.00000000
16 Abr 2019 0.000358 0.000370 0.000012 +3.36% 0.000356 0.000372 0.00000000
15 Abr 2019 0.000365 0.000358 -0.00000800 -2.19% 0.000351 0.000367 0.00000000
14 Abr 2019 0.000360 0.000365 0.00000500 +1.39% 0.000356 0.000367 0.00000000
13 Abr 2019 0.000360 0.000360 -0.00000033 -0.09% 0.000358 0.000363 0.00000000
12 Abr 2019 0.000359 0.000360 0.00000046 +0.13% 0.000348 0.000363 2,781.00
11 Abr 2019 0.000473 0.000360 -0.000113 -23.92% 0.000352 0.000475 3,158.00
10 Abr 2019 0.000462 0.000472 0.000011 +2.38% 0.000369 0.000473 21,041.00
09 Abr 2019 0.000424 0.000462 0.000038 +8.97% 0.000370 0.000467 242,901.00
08 Abr 2019 0.000417 0.000423 0.00000800 +1.93% 0.000411 0.000429 6,122.00
07 Abr 2019 0.000359 0.000416 0.000055 +15.24% 0.000359 0.000423 28,981.00
06 Abr 2019 0.000584 0.000361 -0.000222 -38.1% 0.000269 0.000584 270,467.00
05 Abr 2019 0.000795 0.000583 -0.000218 -27.24% 0.000577 0.000813 4,550.00
04 Abr 2019 0.000800 0.000800 0.00000000 +0.00% 0.000800 0.000800 0.00000000
03 Abr 2019 0.000656 0.000800 -0.000080 -9.09% 0.000656 0.000859 25,170.00
02 Abr 2019 0.000555 0.000880 0.000325 +58.42% 0.000554 0.000902 4,820.00
01 Abr 2019 0.001021 0.000556 -0.000467 -45.68% 0.000549 0.001021 12,596.00
31 Mar 2019 0.001022 0.001022 0.00000100 +0.10% 0.001018 0.001025 0.00000000
30 Mar 2019 0.000583 0.001021 0.000437 +74.98% 0.000292 0.001361 822,052.00
29 Mar 2019 0.000572 0.000583 0.000012 +2.10% 0.000570 0.000585 0.00000000
28 Mar 2019 0.000572 0.000572 -0.000753 -56.85% 0.000568 0.001321 0.00000000
27 Mar 2019 0.001287 0.001325 0.000038 +2.95% 0.001286 0.001326 0.00000000
26 Mar 2019 0.000553 0.001286 0.000733 +132.43% 0.000551 0.001289 1,430.00
25 Mar 2019 0.000565 0.000554 -0.000010 -1.77% 0.000546 0.001304 0.00000000
24 Mar 2019 0.00000000 0.000564 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
23 Mar 2019 0.000565 0.000564 -0.00000093 -0.16% 0.000563 0.000567 0.00000000
22 Mar 2019 0.000561 0.000565 0.00000500 +0.89% 0.000558 0.000568 0.00000000
21 Mar 2019 0.000565 0.000560 -0.00000500 -0.89% 0.000552 0.000571 0.00000000
20 Mar 2019 0.000564 0.000565 0.00000100 +0.18% 0.000560 0.000566 0.00000000
19 Mar 2019 0.000561 0.000564 0.00000400 +0.71% 0.000557 0.000566 0.00000000
18 Mar 2019 0.000561 0.000560 0.00000072 +0.13% 0.000555 0.000567 0.00000000
17 Mar 2019 0.000563 0.000560 -0.00000300 -0.53% 0.000556 0.000564 0.00000000
16 Mar 2019 0.000551 0.000563 0.000012 +2.18% 0.000551 0.000569 0.00000000
Su Consulta Reciente
COIN
888EUR
OctoCoin
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:20190616 16:42:03