Datos Históricos adToken - ADTGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTGBP Cripto 6,838,160 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000104 1.96% 0.005416 0.005319 0.005416
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.005560 0.005124 0.005312 0.005312 0.003567 - 0.019600
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 01:39:04 1,043.64 0.005313 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
3,097.69 596,064.72 ADT ADTEUR ADTUSD ADTBTC

Resumen Histórico ADTGBP

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0061810.0064950.0045954.21M-0.000765-12.38%
1 Month0.0057100.0084330.0045959.76M-0.000294-5.15%
3 Months0.0058830.0084330.0042767.28M-0.000467-7.93%
6 Months0.0044280.0084330.00396011.91M0.00098822.31%
1 Year0.0130400.0196000.00356711.8M-0.007624-58.47%
3 Years0.0456810.7166810.0035677.57M-0.040265-88.14%
5 Years0.0456810.7166810.0035677.57M-0.040265-88.14%

ADTGBP Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
26 Jun 20190.005302-0.000720-11.96%0.0045950.0060426,038,436.00
25 Jun 20190.006022+0.000230+3.96%0.0057550.0064953,390,457.00
24 Jun 20190.005793+0.000184+3.27%0.0054820.0058811,126,025.00
23 Jun 20190.005609-0.000123-2.15%0.0055710.0059901,035,272.00
22 Jun 20190.005732-0.000070-1.21%0.0053880.0059777,298,882.00
21 Jun 20190.005802-0.000132-2.22%0.0056010.0060288,000,363.00
20 Jun 20190.005934-0.000248-4.01%0.0058270.0062712,555,410.00
19 Jun 20190.006182+0.000194+3.24%0.0060240.0062992,398,678.00
18 Jun 20190.005988-0.000124-2.03%0.0058870.0063296,602,075.00
17 Jun 20190.006112-0.000033-0.54%0.0060120.0063705,431,756.00
16 Jun 20190.006145-0.000117-1.87%0.0059770.0064196,096,813.00
15 Jun 20190.006262+0.000047+0.76%0.0059860.0063185,264,411.00
14 Jun 20190.006215+0.000314+5.32%0.0058290.00636310,262,441.00
13 Jun 20190.005901-0.000262-4.25%0.0058080.0062017,826,309.00
12 Jun 20190.006164+0.000302+5.15%0.0057780.00689211,590,137.00
11 Jun 20190.005862+0.000144+2.51%0.0055380.0060005,951,107.00
10 Jun 20190.005718+0.000065+1.15%0.0052640.00589913,712,888.00
09 Jun 20190.005653-0.000525-8.50%0.0047280.0061152,636,280.00
08 Jun 20190.006178+0.000679+12.35%0.0052660.00843373,388,091.00
07 Jun 20190.005499+0.000252+4.79%0.0052010.0059448,600,363.00
06 Jun 20190.005247+0.000153+3.00%0.0049140.0053381,181,782.00
05 Jun 20190.005094+0.000113+2.26%0.0049780.0054286,903,808.00
04 Jun 20190.004982-0.000430-7.95%0.0049060.0054824,664,866.00
03 Jun 20190.005412-0.000354-6.14%0.0053060.00616045,451,555.00
02 Jun 20190.005765+0.000324+5.96%0.0053740.00647310,868,565.00
01 Jun 20190.005441-0.000152-2.72%0.0054410.0058963,765,905.00
31 May 20190.005594+0.000121+2.21%0.0053130.0057057,375,469.00
30 May 20190.005473-0.000215-3.78%0.0053180.0061063,816,269.00
29 May 20190.005688-0.000060-1.04%0.0054620.0058495,969,543.00
28 May 20190.005748+0.000094+1.66%0.0052550.0057994,164,649.00
27 May 20190.005654+0.000066+1.18%0.0054830.0059223,557,030.00
26 May 20190.005588-0.000111-1.95%0.0054050.00699021,656,565.00
25 May 20190.005700+0.000099+1.77%0.0054350.0059234,758,142.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ADTGBP
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:20190627 06:44:15