Datos Históricos adToken - ADTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTUSD Cripto 6,584,020 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.002548 60.18% 0.006781 0.006478 0.006781
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.007577 0.004226 0.004233 0.004233 0.003110 - 0.303714
Bolsa Último Operado Aprestar Precio Operado Divisa
UPBT 00:59:24 335.50 0.006804 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
246,087.62 37,894,127.02 ADT ADTEUR ADTGBP ADTBTC

Resumen Histórico ADTUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0043500.0048500.0031102.08M0.00243255.90%
1 Month0.0073870.0086540.0031102.68M-0.000605-8.19%
3 Months0.0059200.0107180.0031105.72M0.00086114.55%
6 Months0.0061870.0107180.0031109.53M0.0005959.61%
1 Year0.0144960.3037140.00311010.84M-0.007715-53.22%
3 Years0.0595051.290.00311013.09M-0.052724-88.60%
5 Years0.0595051.290.00311013.09M-0.052724-88.60%

ADTUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
22 Jul 20190.004330+0.000088+2.07%0.0040260.0048505,329,735.00
21 Jul 20190.004242+0.000164+4.02%0.0039730.004256411,626.00
20 Jul 20190.004078+0.000083+2.08%0.0039730.004417719,146.00
19 Jul 20190.003995+0.000034+0.86%0.0037250.004078464,847.00
18 Jul 20190.003961+0.000377+10.51%0.0035460.0043333,826,505.00
17 Jul 20190.003584-0.000101-2.74%0.0031100.0037843,169,282.00
16 Jul 20190.003685-0.000682-15.62%0.0036660.004411652,070.00
15 Jul 20190.004367+0.000111+2.61%0.0040280.0051912,766,520.00
14 Jul 20190.004256-0.000633-12.95%0.0042410.0049311,496,553.00
13 Jul 20190.004888-0.000065-1.31%0.0047570.005168984,537.00
12 Jul 20190.004953+0.000107+2.21%0.0046880.0055886,289,014.00
11 Jul 20190.004846-0.000957-16.49%0.0046170.0059015,163,216.00
10 Jul 20190.005803-0.000598-9.34%0.0049080.0067693,604,902.00
09 Jul 20190.006401+0.000014+0.22%0.0061740.0069964,301,287.00
08 Jul 20190.006387-0.000025-0.39%0.0063140.0066814,279,649.00
07 Jul 20190.006412-0.000098-1.51%0.0063470.006656892,195.00
06 Jul 20190.006511-0.000103-1.56%0.0060540.0068102,866,511.00
05 Jul 20190.006613+0.000401+6.45%0.0058110.0086541,577,354.00
04 Jul 20190.006212-0.00000600-0.10%0.0059380.0066411,114,041.00
03 Jul 20190.006218-0.000019-0.30%0.0058960.0066712,624,750.00
02 Jul 20190.006237-0.000103-1.62%0.0055730.0064362,691,149.00
01 Jul 20190.006340+0.000102+1.64%0.0061100.0067012,415,127.00
30 Jun 20190.006238-0.000338-5.14%0.0060280.0071181,321,394.00
29 Jun 20190.006575+0.000035+0.54%0.0061120.0069902,439,430.00
28 Jun 20190.006540+0.000253+4.03%0.0060140.0067101,665,167.00
27 Jun 20190.006287-0.000420-6.26%0.0056820.0070802,521,028.00
26 Jun 20190.006707-0.000933-12.21%0.0059670.0076646,038,436.00
25 Jun 20190.007641+0.000260+3.52%0.0072670.0082653,390,457.00
24 Jun 20190.007381+0.000244+3.41%0.0069690.0074891,126,025.00
23 Jun 20190.007137-0.000146-2.00%0.0070760.0076131,035,272.00
22 Jun 20190.007283-0.000058-0.79%0.0068180.0076067,298,882.00
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:20190723 06:13:46