adToken (ADTUSD)

ADTUSD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Abr 2019 0.007386 0.007424 0.000014 +0.19% 0.007256 0.007750 3,631,173.00
16 Abr 2019 0.008999 0.007410 -0.001589 -17.66% 0.007304 0.008999 15,770,324.00
15 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
14 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
13 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
12 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
11 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
10 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
09 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
08 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
07 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
06 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
05 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
04 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
03 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
02 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
01 Abr 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
31 Mar 2019 0.00000000 0.008999 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
30 Mar 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
29 Mar 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
28 Mar 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
27 Mar 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
26 Mar 2019 0.008999 0.008999 0.00000000 +0.00% 0.008999 0.008999 0.00000000
25 Mar 2019 0.008999 0.008999 0.001744 +24.04% 0.008999 0.008999 0.00000000
24 Mar 2019 0.00000000 0.007255 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
23 Mar 2019 0.00000000 0.007255 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
22 Mar 2019 0.007351 0.007255 -0.000101 -1.37% 0.007084 0.007796 9,716,647.00
21 Mar 2019 0.007905 0.007356 -0.000424 -5.45% 0.007019 0.007905 13,316,712.00
20 Mar 2019 0.007482 0.007780 0.000306 +4.09% 0.007436 0.009006 48,137,679.00
19 Mar 2019 0.007266 0.007474 0.000169 +2.31% 0.007215 0.007800 15,022,109.00
18 Mar 2019 0.007458 0.007305 -0.000153 -2.05% 0.007036 0.007797 25,593,927.00
17 Mar 2019 0.006983 0.007458 0.000476 +6.81% 0.006737 0.009156 50,206,902.00
16 Mar 2019 0.007027 0.006982 -0.000044 -0.63% 0.006758 0.007185 11,959,915.00
15 Mar 2019 0.006899 0.007026 0.000128 +1.86% 0.006709 0.007556 19,815,159.00
14 Mar 2019 0.007087 0.006898 -0.000188 -2.65% 0.006546 0.007087 20,231,666.00
13 Mar 2019 0.007334 0.007086 -0.000205 -2.81% 0.006799 0.007686 22,650,583.00
12 Mar 2019 0.006506 0.007290 0.000749 +11.46% 0.006354 0.007593 90,189,398.00
11 Mar 2019 0.006511 0.006541 0.000019 +0.29% 0.006150 0.006736 20,544,050.00
10 Mar 2019 0.006463 0.006522 0.000070 +1.09% 0.006281 0.006844 3,937,306.00
09 Mar 2019 0.006189 0.006452 0.000264 +4.26% 0.006160 0.006569 14,439,873.00
08 Mar 2019 0.006325 0.006188 -0.000132 -2.09% 0.006109 0.006458 14,694,256.00
07 Mar 2019 0.006202 0.006319 0.000118 +1.90% 0.006141 0.006766 18,107,472.00
06 Mar 2019 0.006267 0.006202 -0.000137 -2.16% 0.006107 0.006385 10,022,419.00
05 Mar 2019 0.005995 0.006339 0.000341 +5.69% 0.005834 0.006465 9,281,076.00
04 Mar 2019 0.006286 0.005998 -0.000283 -4.51% 0.005762 0.006401 17,338,028.00
03 Mar 2019 0.006324 0.006280 -0.000044 -0.7% 0.006189 0.006403 4,404,971.00
02 Mar 2019 0.006318 0.006324 -0.00000300 -0.05% 0.006081 0.006333 4,546,511.00
01 Mar 2019 0.006219 0.006327 0.000069 +1.10% 0.006189 0.006511 4,960,482.00
28 Feb 2019 0.006270 0.006258 -0.000018 -0.29% 0.006128 0.006513 1,754,201.00
27 Feb 2019 0.006421 0.006276 -0.000144 -2.24% 0.006067 0.006443 4,988,426.00
26 Feb 2019 0.006260 0.006419 0.000153 +2.44% 0.006101 0.006547 4,057,766.00
25 Feb 2019 0.006012 0.006266 0.000245 +4.07% 0.005962 0.006432 9,218,405.00
24 Feb 2019 0.006905 0.006021 -0.000923 -13.29% 0.005978 0.007181 5,303,595.00
23 Feb 2019 0.006750 0.006944 0.000229 +3.42% 0.006528 0.006970 6,042,771.00
22 Feb 2019 0.006782 0.006715 -0.000175 -2.54% 0.006461 0.006867 4,123,524.00
21 Feb 2019 0.007020 0.006890 -0.000027 -0.39% 0.006460 0.007020 9,191,716.00
20 Feb 2019 0.006929 0.006917 -0.00000600 -0.09% 0.006737 0.007201 20,013,778.00
19 Feb 2019 0.007077 0.006923 -0.000152 -2.15% 0.006601 0.007747 19,061,732.00
18 Feb 2019 0.006886 0.007075 0.000187 +2.72% 0.006541 0.007191 18,242,081.00
17 Feb 2019 0.006696 0.006888 0.000183 +2.73% 0.006367 0.007671 23,839,019.00
16 Feb 2019 0.006454 0.006704 0.000287 +4.47% 0.006352 0.006834 19,727,272.00
15 Feb 2019 0.006126 0.006417 0.000287 +4.68% 0.006098 0.006627 10,483,992.00
14 Feb 2019 0.006152 0.006131 -0.000020 -0.33% 0.006049 0.006248 2,568,536.00
13 Feb 2019 0.006243 0.006151 -0.000095 -1.52% 0.006091 0.006329 3,181,964.00
12 Feb 2019 0.006356 0.006246 -0.000142 -2.22% 0.006064 0.006419 10,305,542.00
11 Feb 2019 0.006258 0.006388 0.000086 +1.36% 0.006123 0.006960 31,394,332.00
10 Feb 2019 0.006054 0.006302 0.000251 +4.15% 0.005811 0.007989 46,720,718.00
09 Feb 2019 0.006192 0.006051 -0.000056 -0.92% 0.005985 0.006290 3,715,242.00
08 Feb 2019 0.005912 0.006107 0.000166 +2.79% 0.005777 0.007522 64,202,359.00
07 Feb 2019 0.006094 0.005941 -0.000322 -5.14% 0.005654 0.006157 8,123,572.00
06 Feb 2019 0.005827 0.006263 0.000367 +6.22% 0.005625 0.006832 38,166,181.00
05 Feb 2019 0.005388 0.005896 0.000506 +9.39% 0.005322 0.007208 28,396,527.00
04 Feb 2019 0.005467 0.005390 -0.000070 -1.28% 0.005345 0.005572 1,648,388.00
03 Feb 2019 0.005510 0.005460 -0.000069 -1.25% 0.005357 0.005571 625,654.00
02 Feb 2019 0.005431 0.005528 0.000086 +1.58% 0.005320 0.005812 1,529,047.00
01 Feb 2019 0.005389 0.005442 0.000025 +0.46% 0.005156 0.005485 1,890,429.00
31 Ene 2019 0.005603 0.005417 -0.000188 -3.35% 0.005278 0.005662 2,597,384.00
30 Ene 2019 0.005467 0.005606 0.000136 +2.49% 0.005417 0.005692 1,756,006.00
29 Ene 2019 0.005454 0.005469 0.000011 +0.20% 0.005216 0.005664 4,650,069.00
28 Ene 2019 0.005761 0.005458 -0.000312 -5.41% 0.005315 0.005895 7,901,327.00
27 Ene 2019 0.005940 0.005770 -0.000169 -2.85% 0.005656 0.006083 6,708,653.00
26 Ene 2019 0.006020 0.005939 -0.000079 -1.31% 0.005912 0.006171 3,532,806.00
25 Ene 2019 0.006353 0.006018 -0.000329 -5.18% 0.005858 0.006392 4,665,118.00
24 Ene 2019 0.006430 0.006347 -0.000153 -2.35% 0.006115 0.006442 9,363,358.00
23 Ene 2019 0.006187 0.006500 0.000311 +5.02% 0.006119 0.006617 9,657,868.00
22 Ene 2019 0.005931 0.006190 0.000251 +4.23% 0.005931 0.006342 22,163,866.00
21 Ene 2019 0.006042 0.005939 -0.000176 -2.88% 0.005724 0.006086 8,969,154.00
20 Ene 2019 0.006563 0.006115 -0.000450 -6.86% 0.005768 0.006768 13,787,386.00
19 Ene 2019 0.006315 0.006564 0.000250 +3.96% 0.006161 0.006966 21,188,169.00
18 Ene 2019 0.006205 0.006314 -0.000636 -9.15% 0.005296 0.006506 19,875,539.00
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:20190418 18:46:59