Datos Históricos adToken - ADTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTUSD Cripto 2,683,240 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000339 -11.21% 0.002684 0.002765 0.002928
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.003022 0.002676 0.003022 0.003022 0.001706 - 0.010718
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 21:42:05 81,137.37 0.002772 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,563.26 576,550.15 ADT ADTEUR ADTGBP ADTBTC

Resumen Histórico ADTUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0027910.0064830.002676466,581.80-0.000107-3.84%
1 Month0.0028790.0071470.0017061,421,730.97-0.000195-6.78%
3 Months0.0035230.0082550.0017063,829,352.96-0.00084-23.83%
6 Months0.0063930.0107180.0017064,857,492.37-0.00371-58.02%
1 Year0.0103970.0107180.0017068,189,983.51-0.007713-74.19%
3 Years0.0595051.290.00170611,675,990.92-0.056821-95.49%
5 Years0.0595051.290.00170611,675,990.92-0.056821-95.49%

ADTUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Nov 2019 0.003027 0.000221 7.86% 0.002806 0.006483 0.002772 1,315,945.00
17 Nov 2019 0.002806 -0.000077 -2.67% 0.002884 0.003006 0.002792 527,887.00
16 Nov 2019 0.002883 0.00000900 0.31% 0.002875 0.002903 0.00278 615,320.00
15 Nov 2019 0.002875 -0.000148 -4.90% 0.003022 0.003022 0.002676 280,849.00
14 Nov 2019 0.003022 0.000131 4.54% 0.002891 0.003035 0.002824 34,480.00
13 Nov 2019 0.002891 0.000076 2.70% 0.002815 0.002974 0.002796 380,483.00
12 Nov 2019 0.002815 0.000026 0.93% 0.002791 0.002895 0.002738 111,105.00
11 Nov 2019 0.002789 -0.000192 -6.44% 0.002801 0.002992 0.002663 824,859.00
10 Nov 2019 0.002981 0.000071 2.44% 0.002906 0.003111 0.001706 609,119.00
09 Nov 2019 0.00291 -0.000074 -2.48% 0.00298 0.002982 0.00272 560,366.00
08 Nov 2019 0.002984 0.000038 1.29% 0.002853 0.006806 0.002699 1,074,998.00
07 Nov 2019 0.002945 -0.000045 -1.50% 0.00299 0.003188 0.00275 353,123.00
06 Nov 2019 0.002991 -0.00084 -21.93% 0.003814 0.003875 0.002893 1,221,476.00
05 Nov 2019 0.003831 0.000536 16.27% 0.003294 0.003867 0.002938 364,924.00
04 Nov 2019 0.003295 0.000164 5.24% 0.003128 0.00336 0.00303 1,168,661.00
03 Nov 2019 0.003131 -0.000027 -0.85% 0.003165 0.003176 0.003053 767,518.00
02 Nov 2019 0.003158 0.000201 6.79% 0.00296 0.003194 0.00296 52,930.00
01 Nov 2019 0.002958 -0.000158 -5.07% 0.003112 0.003255 0.002903 263,963.00
31 Oct 2019 0.003115 0.000178 6.05% 0.002933 0.007147 0.002933 1,076,762.00
30 Oct 2019 0.002938 -0.000082 -2.72% 0.003018 0.006995 0.002877 1,080,202.00
29 Oct 2019 0.003019 0.000073 2.48% 0.00295 0.003447 0.002909 7,111,272.00
28 Oct 2019 0.002946 0.000173 6.25% 0.002771 0.003083 0.002611 1,757,452.00
27 Oct 2019 0.002773 -0.000281 -9.20% 0.003057 0.003194 0.002682 1,896,326.00
26 Oct 2019 0.003053 0.000111 3.77% 0.00295 0.003478 0.002615 3,218,348.00
25 Oct 2019 0.002943 0.000339 13.01% 0.0026 0.003096 0.002577 6,214,472.00
24 Oct 2019 0.002604 0.000071 2.80% 0.002541 0.002764 0.002517 1,458,988.00
23 Oct 2019 0.002532 -0.000359 -12.42% 0.002891 0.002954 0.002517 1,224,194.00
22 Oct 2019 0.002891 0.000016 0.56% 0.002879 0.00316 0.002867 4,242,432.00
21 Oct 2019 0.002875 -0.00000200 -0.07% 0.002881 0.006611 0.002788 1,269,855.00
20 Oct 2019 0.002878 0.000017 0.59% 0.002868 0.002908 0.002761 1,114,013.00
19 Oct 2019 0.00286 -0.00000300 -0.10% 0.002863 0.002881 0.002756 515,136.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ADTUSD
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:20191119 06:10:35