adToken (ADTUSD)

ADTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
18 Oct 2019 0.002863 -0.000042 -1.45% 0.002905 0.002995 0.002813 599,522.00
17 Oct 2019 0.002905 -0.000057 -1.92% 0.00296 0.006611 0.002785 1,374,356.00
16 Oct 2019 0.002962 -0.000142 -4.58% 0.003102 0.003195 0.002869 1,948,237.00
15 Oct 2019 0.003103 0.000097 3.23% 0.003007 0.00316 0.00282 2,952,278.00
14 Oct 2019 0.003006 0.00002 0.67% 0.002982 0.003077 0.002793 7,636,536.00
13 Oct 2019 0.002986 -0.000011 -0.37% 0.002991 0.003093 0.002851 779,182.00
12 Oct 2019 0.002997 0.000024 0.81% 0.002979 0.003286 0.002979 1,429,768.00
11 Oct 2019 0.002973 -0.000289 -8.86% 0.003263 0.003348 0.002901 5,329,260.00
10 Oct 2019 0.003262 0.000252 8.38% 0.003007 0.003942 0.003007 31,391,320.00
09 Oct 2019 0.00301 0.000137 4.77% 0.002948 0.00312 0.002775 93,640,967.00
08 Oct 2019 0.002873 0.000079 2.83% 0.002791 0.00305 0.002771 1,859,796.00
07 Oct 2019 0.002794 -0.000089 -3.09% 0.002756 0.006117 0.00267 5,136,732.00
06 Oct 2019 0.002883 -0.000291 -9.17% 0.003178 0.003185 0.002835 3,073,594.00
05 Oct 2019 0.003174 0.000476 17.66% 0.002691 0.003661 0.002677 18,501,097.00
04 Oct 2019 0.002698 -0.000026 -0.95% 0.002717 0.006252 0.002591 1,426,985.00
03 Oct 2019 0.002724 -0.000037 -1.34% 0.002766 0.0064 0.002668 2,372,035.00
02 Oct 2019 0.002761 0.000019 0.69% 0.002747 0.006358 0.00262 1,199,282.00
01 Oct 2019 0.002741 0.00000600 0.22% 0.002741 0.006492 0.00266 1,737,398.00
30 Sep 2019 0.002735 -0.00000600 -0.22% 0.002739 0.002968 0.002593 12,001,045.00
29 Sep 2019 0.002742 -0.000047 -1.69% 0.002797 0.002804 0.002687 3,155,093.00
28 Sep 2019 0.002789 0.000086 3.18% 0.002703 0.002837 0.002617 288,737.00
27 Sep 2019 0.002703 0.000276 11.38% 0.002417 0.006152 0.002381 1,118,058.00
26 Sep 2019 0.002427 -0.000109 -4.30% 0.002529 0.002624 0.002391 708,691.00
25 Sep 2019 0.002536 -0.000298 -10.52% 0.002822 0.002879 0.002427 1,638,635.00
24 Sep 2019 0.002834 -0.000359 -11.24% 0.003196 0.003416 0.002815 13,159,932.00
23 Sep 2019 0.003193 -0.000124 -3.74% 0.003311 0.003461 0.003171 305,075.00
22 Sep 2019 0.003317 -0.000277 -7.71% 0.003591 0.003595 0.003274 817,928.00
21 Sep 2019 0.003594 0.000239 7.12% 0.003356 0.003602 0.003273 183,426.00
20 Sep 2019 0.003355 -0.000135 -3.87% 0.003494 0.003502 0.003343 1,425,415.00
19 Sep 2019 0.00349 -0.000064 -1.80% 0.003555 0.007623 0.003308 1,563,533.00
18 Sep 2019 0.003555 -0.000014 -0.39% 0.003564 0.003575 0.00335 1,130,606.00
17 Sep 2019 0.003569 -0.00022 -5.81% 0.0038 0.0038 0.00335 2,712,299.00
16 Sep 2019 0.003789 0.000183 5.08% 0.003607 0.007954 0.00354 1,470,300.00
15 Sep 2019 0.003606 0.000082 2.33% 0.003523 0.003841 0.003523 813,325.00
14 Sep 2019 0.003524 -0.000208 -5.57% 0.003729 0.003751 0.003497 656,368.00
13 Sep 2019 0.003732 0.000092 2.53% 0.003648 0.003741 0.003519 4,636,222.00
12 Sep 2019 0.00364 0.000292 8.73% 0.003354 0.004688 0.003354 8,797,233.00
11 Sep 2019 0.003348 -0.000187 -5.29% 0.003537 0.003685 0.003276 290,487.00
10 Sep 2019 0.003535 0.000228 6.89% 0.0033 0.004877 0.0033 27,179,854.00
09 Sep 2019 0.003308 0.000082 2.54% 0.003227 0.003479 0.003198 330,272.00
08 Sep 2019 0.003226 -0.000027 -0.83% 0.00325 0.003338 0.003172 298,811.00
07 Sep 2019 0.003253 0.000046 1.43% 0.0032 0.003491 0.003197 263,506.00
06 Sep 2019 0.003207 0.000035 1.10% 0.003172 0.008255 0.003156 1,985,415.00
05 Sep 2019 0.003172 -0.000318 -9.11% 0.003492 0.003507 0.003136 191,114.00
04 Sep 2019 0.00349 0.000292 9.13% 0.003186 0.003575 0.003133 2,686,191.00
03 Sep 2019 0.003198 0.000087 2.80% 0.003117 0.003218 0.003069 1,534,951.00
02 Sep 2019 0.003111 -0.000012 -0.38% 0.003125 0.003251 0.003057 105,569.00
01 Sep 2019 0.003123 -0.000045 -1.42% 0.003168 0.003177 0.002957 546,204.00
31 Ago 2019 0.003168 0.000202 6.79% 0.002969 0.003176 0.002953 439,987.00
30 Ago 2019 0.002967 -0.000066 -2.18% 0.003034 0.003083 0.002921 1,118,259.00
29 Ago 2019 0.003032 -0.00007 -2.26% 0.003255 0.007402 0.002807 1,922,156.00
28 Ago 2019 0.003102 -0.00015 -4.61% 0.003255 0.003391 0.003075 106,773.00
27 Ago 2019 0.003253 -0.00027 -7.66% 0.003523 0.003583 0.00323 988,332.00
26 Ago 2019 0.003523 -0.000112 -3.08% 0.003649 0.003788 0.003292 2,159,014.00
25 Ago 2019 0.003635 0.000185 5.38% 0.003449 0.003689 0.003267 1,017,848.00
24 Ago 2019 0.003449 0.000011 0.32% 0.003435 0.003543 0.003262 1,869,857.00
23 Ago 2019 0.003438 0.000199 6.15% 0.003237 0.007808 0.003125 2,608,696.00
22 Ago 2019 0.003239 0.00031 10.57% 0.002937 0.003267 0.00283 375,922.00
21 Ago 2019 0.002929 -0.000192 -6.15% 0.003114 0.003248 0.002893 2,605,321.00
20 Ago 2019 0.003121 -0.000146 -4.47% 0.003278 0.003359 0.00306 1,737,854.00
19 Ago 2019 0.003267 0.000169 5.45% 0.003097 0.003345 0.00308 944,328.00
18 Ago 2019 0.003098 0.000036 1.18% 0.003065 0.003229 0.00302 495,236.00
17 Ago 2019 0.003062 -0.000035 -1.13% 0.003107 0.003232 0.003013 464,937.00
16 Ago 2019 0.003097 -0.000082 -2.58% 0.003192 0.003333 0.002922 1,926,260.00
15 Ago 2019 0.003179 -0.000014 -0.44% 0.003201 0.003458 0.002956 355,746.00
14 Ago 2019 0.003193 -0.000393 -10.96% 0.003582 0.00362 0.002888 11,028,488.00
13 Ago 2019 0.003586 -0.00006 -1.65% 0.003642 0.00372 0.003456 436,572.00
12 Ago 2019 0.003646 -0.000165 -4.33% 0.003815 0.003874 0.003636 830,461.00
11 Ago 2019 0.003811 -0.000258 -6.34% 0.00395 0.003955 0.003625 461,216.00
10 Ago 2019 0.004069 0.000394 10.73% 0.003674 0.004549 0.003574 5,680,376.00
09 Ago 2019 0.003675 -0.00016 -4.17% 0.003841 0.003846 0.003381 1,717,910.00
08 Ago 2019 0.003835 -0.00024 -5.89% 0.004066 0.004175 0.003664 706,755.00
07 Ago 2019 0.004074 0.000297 7.86% 0.003785 0.008909 0.003663 1,504,121.00
06 Ago 2019 0.003777 -0.00000300 -0.08% 0.003772 0.004263 0.00368 2,785,327.00
05 Ago 2019 0.003781 -0.000183 -4.62% 0.003952 0.004063 0.003736 1,373,822.00
04 Ago 2019 0.003964 -0.000037 -0.92% 0.004005 0.004085 0.003745 837,042.00
03 Ago 2019 0.004001 -0.000214 -5.08% 0.004213 0.004274 0.003967 1,425,819.00
02 Ago 2019 0.004215 -0.000048 -1.13% 0.004266 0.004331 0.003953 2,720,332.00
01 Ago 2019 0.004262 -0.000168 -3.79% 0.004437 0.004541 0.00416 6,735,298.00
31 Jul 2019 0.004431 0.000025 0.57% 0.004411 0.004613 0.004338 1,536,440.00
30 Jul 2019 0.004406 -0.000236 -5.08% 0.004653 0.004666 0.00425 2,884,187.00
29 Jul 2019 0.004642 -0.000035 -0.75% 0.004667 0.004768 0.004468 2,186,698.00
28 Jul 2019 0.004677 0.000151 3.35% 0.004551 0.004931 0.004354 3,423,413.00
27 Jul 2019 0.004525 -0.000498 -9.91% 0.00502 0.005227 0.004392 3,008,514.00
26 Jul 2019 0.005023 0.000175 3.62% 0.00484 0.005238 0.004716 12,352,323.00
25 Jul 2019 0.004848 0.000039 0.81% 0.004786 0.005053 0.004648 3,338,249.00
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:20191023 21:24:38