Datos Históricos adToken - ADTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
adToken ADTUSD Cripto 7,777,570 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000201 -2.55% 0.007703 0.007703 0.007865
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.007905 0.007663 0.007905 0.007905 0.004375 - 1.29
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 19:03:42 1,626.04 0.007703 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
6,700.51 866,602.13 ADT ADTEUR ADTGBP ADTBTC

Resumen Histórico ADTUSD

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0062670.0090710.0061073.94M90.19M24.56M0.00143722.93%
1 Month0.0062430.0090710.0057621.75M90.19M13.37M0.00146023.39%
3 Months0.0055750.0090710.005040615.81k90.19M13.9M0.00212938.19%
6 Months0.0111800.0193400.004375615.81k103.68M13.38M-0.003477-31.10%
1 Year0.0565001.290.0043754.02889664103.68M13.09M-0.048797-86.37%
3 Years0.0595051.290.0043750.000857606.08M14.17M-0.051802-87.05%
5 Years0.0595051.290.0043750.000857606.08M14.17M-0.051802-87.05%

ADTUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
20 Mar 20190.007780+0.000306+4.09%0.0074360.00900648,137,679.00
19 Mar 20190.007474+0.000169+2.31%0.0072150.00780015,022,109.00
18 Mar 20190.007305-0.000153-2.05%0.0070360.00779725,593,927.00
17 Mar 20190.007458+0.000476+6.81%0.0067370.00915650,206,902.00
16 Mar 20190.006982-0.000044-0.63%0.0067580.00718511,959,915.00
15 Mar 20190.007026+0.000128+1.86%0.0067090.00755619,815,159.00
14 Mar 20190.006898-0.000188-2.65%0.0065460.00708720,231,666.00
13 Mar 20190.007086-0.000205-2.81%0.0067990.00768622,650,583.00
12 Mar 20190.007290+0.000749+11.46%0.0063540.00759390,189,398.00
11 Mar 20190.006541+0.000019+0.29%0.0061500.00673620,544,050.00
10 Mar 20190.006522+0.000070+1.09%0.0062810.0068443,937,306.00
09 Mar 20190.006452+0.000264+4.26%0.0061600.00656914,439,873.00
08 Mar 20190.006188-0.000132-2.09%0.0061090.00645814,694,256.00
07 Mar 20190.006319+0.000118+1.90%0.0061410.00676618,107,472.00
06 Mar 20190.006202-0.000137-2.16%0.0061070.00638510,022,419.00
05 Mar 20190.006339+0.000341+5.69%0.0058340.0064659,281,076.00
04 Mar 20190.005998-0.000283-4.51%0.0057620.00640117,338,028.00
03 Mar 20190.006280-0.000044-0.70%0.0061890.0064034,404,971.00
02 Mar 20190.006324-0.00000300-0.05%0.0060810.0063334,546,511.00
01 Mar 20190.006327+0.000069+1.10%0.0061890.0065114,960,482.00
28 Feb 20190.006258-0.000018-0.29%0.0061280.0065131,754,201.00
27 Feb 20190.006276-0.000144-2.24%0.0060670.0064434,988,426.00
26 Feb 20190.006419+0.000153+2.44%0.0061010.0065474,057,766.00
25 Feb 20190.006266+0.000245+4.07%0.0059620.0064329,218,405.00
24 Feb 20190.006021-0.000923-13.29%0.0059780.0071815,303,595.00
23 Feb 20190.006944+0.000229+3.42%0.0065280.0069706,042,771.00
22 Feb 20190.006715-0.000175-2.54%0.0064610.0068674,123,524.00
21 Feb 20190.006890-0.000027-0.39%0.0064600.0070209,191,716.00
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:20190321 00:05:00