Datos Históricos adToken - ADTGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTGBP Cripto 3,124,220 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000194 8.72% 0.002416 0.002289 0.002352
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002442 0.002212 0.002222 0.002222 0.00176 - 0.01436
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 01:40:10 1,789.00 0.002405 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
9,783.27 4,238,432.67 ADT ADTEUR ADTUSD ADTBTC

Resumen Histórico ADTGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0023890.0049120.0021331,396,200.040.0000271.14%
1 Month0.0025720.0053380.001767,762,769.83-0.000157-6.09%
3 Months0.0038170.0073940.001764,060,504.53-0.001401-36.71%
6 Months0.0058690.0084330.001765,386,484.89-0.003453-58.83%
1 Year0.0111950.014360.001769,386,091.72-0.008779-78.42%
3 Years0.0456810.7166810.001766,965,089.51-0.043265-94.71%
5 Years0.0456810.7166810.001766,965,089.51-0.043265-94.71%

ADTGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Oct 2019 0.002223 -0.00000700 -0.31% 0.002232 0.004912 0.002147 1,269,855.00
20 Oct 2019 0.00223 0.000013 0.59% 0.002218 0.002263 0.002147 1,114,013.00
19 Oct 2019 0.002217 0.00000400 0.18% 0.002214 0.00232 0.002133 515,136.00
18 Oct 2019 0.002213 -0.000049 -2.17% 0.002267 0.002335 0.002188 599,522.00
17 Oct 2019 0.002263 -0.000055 -2.37% 0.002313 0.004903 0.002172 1,374,356.00
16 Oct 2019 0.002318 -0.000119 -4.88% 0.002438 0.002501 0.002241 1,948,237.00
15 Oct 2019 0.002437 0.000051 2.14% 0.002389 0.002503 0.002234 2,952,278.00
14 Oct 2019 0.002386 0.000014 0.59% 0.002368 0.002449 0.002229 7,636,536.00
13 Oct 2019 0.002372 -0.00000400 -0.17% 0.002372 0.002449 0.002261 779,182.00
12 Oct 2019 0.002377 0.000019 0.81% 0.002362 0.002601 0.002362 1,429,768.00
11 Oct 2019 0.002358 -0.000268 -10.21% 0.002632 0.0027 0.002298 5,329,260.00
10 Oct 2019 0.002626 0.000156 6.30% 0.002472 0.003239 0.002472 31,391,320.00
09 Oct 2019 0.00247 0.00011 4.65% 0.002421 0.002553 0.002273 93,640,967.00
08 Oct 2019 0.002361 0.000082 3.60% 0.002279 0.002488 0.002271 1,859,796.00
07 Oct 2019 0.002279 -0.000064 -2.73% 0.002236 0.005001 0.002167 5,136,732.00
06 Oct 2019 0.002343 -0.000234 -9.08% 0.002578 0.00259 0.002303 3,073,594.00
05 Oct 2019 0.002577 0.000389 17.79% 0.002187 0.002975 0.002178 18,501,097.00
04 Oct 2019 0.002188 -0.000021 -0.95% 0.00221 0.005121 0.002116 1,426,985.00
03 Oct 2019 0.002209 -0.000037 -1.65% 0.002256 0.005247 0.002159 2,372,035.00
02 Oct 2019 0.002246 0.000013 0.58% 0.002236 0.005216 0.002137 1,199,282.00
01 Oct 2019 0.002233 0.00000100 0.04% 0.00224 0.005338 0.002168 1,737,398.00
30 Sep 2019 0.002232 -0.00000600 -0.27% 0.002237 0.002421 0.002106 12,001,045.00
29 Sep 2019 0.002237 -0.000033 -1.45% 0.002281 0.002285 0.002191 3,155,093.00
28 Sep 2019 0.00227 0.000064 2.90% 0.002203 0.002321 0.002131 288,737.00
27 Sep 2019 0.002206 0.000238 12.11% 0.001965 0.005053 0.001933 1,118,058.00
26 Sep 2019 0.001968 -0.000085 -4.14% 0.002053 0.002148 0.00176 708,691.00
25 Sep 2019 0.002052 -0.000229 -10.04% 0.002288 0.002339 0.001961 1,638,635.00
24 Sep 2019 0.002282 -0.000288 -11.21% 0.002572 0.00296 0.002277 13,159,932.00
23 Sep 2019 0.002569 -0.000091 -3.42% 0.002662 0.002799 0.002554 305,075.00
22 Sep 2019 0.002661 -0.000221 -7.67% 0.002877 0.002884 0.00263 817,928.00
21 Sep 2019 0.002882 0.000192 7.14% 0.002692 0.00289 0.002627 183,426.00
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:20191022 16:57:33