Datos Históricos adToken - ADTEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTEUR Cripto 6,298,540 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000315 -5.36% 0.005562 0.005562 0.005702
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.005877 0.005515 0.005877 0.005877 0.003883 - 0.020510
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 11:12:54 680.11 0.005568 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
22,914.19 4,043,409.67 ADT ADTUSD ADTGBP ADTBTC

Resumen Histórico ADTEUR

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0053400.0065200.0049610.03823265734010.09531656913546.84M0.0002224.16%
1 Month0.0067550.0068350.0049610.005934172863240.1503489671914.93M-0.001193-17.66%
3 Months0.0053090.0080720.0049610.005934172863240.90189398711611.63M0.0002534.77%
6 Months0.0069170.0090840.0038830.005934172863240.90189398711612.23M-0.001355-19.60%
1 Year0.0145510.0205100.0038830.005934172863241.0368440441212.2M-0.008989-61.78%
3 Years0.0520580.8158550.0038832.9237399515E-61.036844044127.48M-0.046496-89.32%
5 Years0.0520580.8158550.0038832.9237399515E-61.036844044127.48M-0.046496-89.32%

ADTEUR Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
19 May 20190.005893+0.000136+2.36%0.0056760.0060317,774,246.00
18 May 20190.005757+0.000293+5.37%0.0054890.0065209,531,656.00
17 May 20190.005464-0.000445-7.53%0.0049610.0059643,823,265.00
16 May 20190.005909-0.000118-1.96%0.0056620.0065047,147,270.00
15 May 20190.006027+0.000628+11.62%0.0052200.0062096,275,256.00
14 May 20190.0053990.000000000.00%0.0053990.0053990.00
13 May 20190.005399+0.000100+1.89%0.0050430.0056976,507,113.00
12 May 20190.005299-0.000316-5.63%0.0050920.0055991,988,377.00
11 May 20190.005615+0.000348+6.61%0.0051180.0058273,893,109.00
10 May 20190.005267+0.000065+1.25%0.0050100.0054911,427,137.00
09 May 20190.005202-0.000142-2.66%0.0049680.0056193,021,146.00
08 May 20190.005344-0.000065-1.20%0.0052830.0059111,033,317.00
07 May 20190.005409-0.000182-3.26%0.0053180.0058671,976,801.00
06 May 20190.005591-0.000035-0.62%0.0053990.005786593,417.00
05 May 20190.005626-0.000043-0.76%0.0055290.0056870.00
04 May 20190.005669+0.000116+2.09%0.0052250.005855753,546.00
03 May 20190.005552+0.00000200+0.04%0.0054610.0060834,154,214.00
02 May 20190.005551+0.000049+0.89%0.0054100.0057641,097,546.00
01 May 20190.005502-0.000098-1.75%0.0054520.0057414,752,138.00
30 Abr 20190.005599+0.000214+3.98%0.0051940.0056592,390,367.00
29 Abr 20190.005385-0.000201-3.60%0.0051980.0056023,140,678.00
28 Abr 20190.005586-0.000043-0.76%0.0055480.0056750.00
27 Abr 20190.005629+0.000175+3.21%0.0054040.0057241,982,510.00
26 Abr 20190.005454-0.000166-2.95%0.0051060.0056486,800,719.00
25 Abr 20190.005620-0.000428-7.08%0.0055400.00654812,581,261.00
24 Abr 20190.006047-0.000279-4.41%0.0058750.00652615,034,896.00
23 Abr 20190.006326-0.000320-4.81%0.0062620.00683512,854,332.00
22 Abr 20190.006646-0.000060-0.89%0.0064280.0067632,837,067.00
21 Abr 20190.006706-0.000159-2.32%0.0064940.00690211,891,302.00
20 Abr 20190.006865+0.000078+1.15%0.0066220.0070785,915,351.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ADTEUR
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:20190520 16:29:01