Datos Históricos adToken - ADTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTUSD Cripto 7,362,610 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000178 2.51% 0.007261 0.007261 0.007348
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.007449 0.007023 0.007083 0.007083 0.004375 - 0.303714
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 01:42:35 8,534.92 0.007271 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
8,187.51 1,129,849.25 ADT ADTEUR ADTGBP ADTBTC

Resumen Histórico ADTUSD

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0065560.0088170.0060690.01175639650080.2165656537046.89M0.00070510.75%
1 Month0.0062450.0088170.0054120.005934172863240.2165656537044.6M0.00101616.27%
3 Months0.0062860.0091560.0054120.005934172863240.90189398711611.38M0.00097515.50%
6 Months0.0054040.0103080.0044490.005934172863240.90189398711612.11M0.00185734.36%
1 Year0.0144960.3037140.0043754.02889664E-81.0368440441211.82M-0.007235-49.91%
3 Years0.0595051.290.0043758.57E-126.060796677113.77M-0.052244-87.80%
5 Years0.0595051.290.0043758.57E-126.060796677113.77M-0.052244-87.80%

ADTUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
26 May 20190.007133-0.000122-1.68%0.0069220.00881721,656,565.00
25 May 20190.007255+0.000135+1.90%0.0069020.0075194,758,142.00
24 May 20190.007119+0.000265+3.86%0.0060690.0073702,125,766.00
23 May 20190.006855+0.000192+2.88%0.0062540.0069471,175,639.00
22 May 20190.006663-0.000127-1.87%0.0063800.0073867,068,254.00
21 May 20190.006789+0.000334+5.18%0.0062410.0071427,271,140.00
20 May 20190.006455-0.000127-1.93%0.0061050.0067704,193,518.00
19 May 20190.006582+0.000178+2.79%0.0063230.0067357,774,246.00
18 May 20190.006404+0.000293+4.80%0.0061240.0072289,531,656.00
17 May 20190.006111-0.000513-7.74%0.0054120.0066703,823,265.00
16 May 20190.006624-0.000129-1.91%0.0063180.0073307,147,270.00
15 May 20190.006753+0.000640+10.47%0.0058760.0069766,275,256.00
14 May 20190.0061130.000000000.00%0.0061130.0061130.00
13 May 20190.006113+0.000140+2.35%0.0057000.0065276,507,113.00
12 May 20190.005973-0.000414-6.48%0.0057660.0063231,988,377.00
11 May 20190.006387+0.000489+8.28%0.0055950.0066483,893,109.00
10 May 20190.005899+0.000054+0.92%0.0056210.0061631,427,137.00
09 May 20190.005845-0.000148-2.47%0.0055720.0062973,021,146.00
08 May 20190.005993-0.000054-0.89%0.0059030.0066091,033,317.00
07 May 20190.006047-0.000210-3.36%0.0059540.0065971,976,801.00
06 May 20190.006257-0.000036-0.57%0.0060300.006476593,417.00
05 May 20190.006293-0.000063-0.99%0.0061870.0063610.00
04 May 20190.006356+0.000131+2.10%0.0058560.006573753,546.00
03 May 20190.006225+0.000023+0.37%0.0061020.0068084,154,214.00
02 May 20190.006202+0.000033+0.53%0.0060630.0064321,097,546.00
01 May 20190.006169-0.000100-1.60%0.0061230.0064414,752,138.00
30 Abr 20190.006269+0.000251+4.17%0.0058090.0063452,390,367.00
29 Abr 20190.006018-0.000207-3.33%0.0057950.0062453,140,678.00
28 Abr 20190.006225-0.000027-0.43%0.0061700.0063140.00
27 Abr 20190.006252+0.000173+2.84%0.0060040.0063701,982,510.00
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:20190527 06:51:41