Datos Históricos adToken - ADTEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTEUR Cripto 7,419,540 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000126 +1.97% 0.006540 0.006505 0.006540
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.006886 0.006378 0.006414 0.006414 0.003883 - 0.020510
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 11:43:54 104.01 0.006539 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
89,724.84 13,541,066.58 ADT ADTUSD ADTGBP ADTBTC

Resumen Histórico ADTEUR

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0055420.0080050.0054053.94M90.19M24.56M0.00099818.02%
1 Month0.0055270.0080050.0050951.75M90.19M13.37M0.00101318.33%
3 Months0.0049120.0080050.004418615.81k90.19M13.9M0.00162933.16%
6 Months0.0096360.0166130.003883615.81k103.68M13.38M-0.003096-32.13%
1 Year0.0145510.0205100.003883615.81k103.68M12.58M-0.008010-55.05%
3 Years0.0520580.8158550.003883292.37399515103.68M6.94M-0.045518-87.44%
5 Years0.0520580.8158550.003883292.37399515103.68M6.94M-0.045518-87.44%

ADTEUR Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
18 Mar 20190.006443-0.000132-2.01%0.0062170.00688825,593,927.00
17 Mar 20190.006575+0.000418+6.78%0.0059490.00807250,206,902.00
16 Mar 20190.006158-0.000041-0.66%0.0059610.00633711,959,915.00
15 Mar 20190.006199+0.000100+1.64%0.0059340.00668219,815,159.00
14 Mar 20190.006099-0.000158-2.53%0.0057970.00625220,231,666.00
13 Mar 20190.006257-0.000208-3.22%0.0060240.00681522,650,583.00
12 Mar 20190.006465+0.000650+11.18%0.0056450.00674090,189,398.00
11 Mar 20190.005815+0.00000800+0.14%0.0054780.00600020,544,050.00
10 Mar 20190.005807+0.000062+1.08%0.0055970.0060973,937,306.00
09 Mar 20190.005745+0.000231+4.18%0.0054870.00585114,439,873.00
08 Mar 20190.005515-0.000133-2.35%0.0054300.00575614,694,256.00
07 Mar 20190.005648+0.000167+3.05%0.0054380.00600818,107,472.00
06 Mar 20190.005481-0.000129-2.30%0.0054050.00565510,022,419.00
05 Mar 20190.005610+0.000316+5.96%0.0051630.0057199,281,076.00
04 Mar 20190.005294-0.000241-4.35%0.0050950.00564017,338,028.00
03 Mar 20190.005535-0.000046-0.82%0.0054620.0056514,404,971.00
02 Mar 20190.005581+0.00000700+0.13%0.0053570.0055824,546,511.00
01 Mar 20190.005574+0.000059+1.07%0.0054490.0057364,960,482.00
28 Feb 20190.005515-0.00000500-0.09%0.0053800.0056531,754,201.00
27 Feb 20190.005520-0.000112-1.99%0.0053520.0056614,988,426.00
26 Feb 20190.005633+0.000105+1.89%0.0053800.0057784,057,766.00
25 Feb 20190.005528+0.000177+3.31%0.0052600.0056769,218,405.00
24 Feb 20190.005351-0.000777-12.68%0.0052920.0063395,303,595.00
23 Feb 20190.006128+0.000220+3.73%0.0057250.0061706,042,771.00
22 Feb 20190.005908-0.000165-2.72%0.0056880.0060594,123,524.00
21 Feb 20190.006073-0.000032-0.52%0.0057190.0062019,191,716.00
20 Feb 20190.006105-0.000016-0.26%0.0059470.00635820,013,778.00
19 Feb 20190.006121-0.000132-2.11%0.0058410.00683819,061,732.00
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:20190319 16:48:37