adToken (ADTUSD)

ADTUSD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Jun 2019 0.007719 0.007652 -0.000094 -1.21% 0.007557 0.008012 5,431,756.00
16 Jun 2019 0.007880 0.007746 -0.000115 -1.46% 0.007188 0.008076 6,096,813.00
15 Jun 2019 0.007830 0.007860 0.000012 +0.15% 0.007537 0.007985 5,264,411.00
14 Jun 2019 0.007496 0.007848 0.000367 +4.90% 0.007373 0.008048 10,262,441.00
13 Jun 2019 0.007844 0.007481 -0.000346 -4.42% 0.007365 0.007870 7,826,309.00
12 Jun 2019 0.007440 0.007827 0.000392 +5.27% 0.007340 0.007995 11,590,137.00
11 Jun 2019 0.007301 0.007435 0.000167 +2.30% 0.007043 0.007634 5,951,107.00
10 Jun 2019 0.007116 0.007268 0.000155 +2.18% 0.006678 0.007478 13,712,888.00
09 Jun 2019 0.007772 0.007114 -0.000735 -9.37% 0.005971 0.007776 2,636,280.00
08 Jun 2019 0.006965 0.007848 0.000853 +12.20% 0.006710 0.010718 73,388,091.00
07 Jun 2019 0.006633 0.006995 0.000352 +5.30% 0.006609 0.007552 8,600,363.00
06 Jun 2019 0.006465 0.006643 0.000178 +2.75% 0.006213 0.006771 1,181,782.00
05 Jun 2019 0.006371 0.006465 0.000122 +1.92% 0.006326 0.006883 6,903,808.00
04 Jun 2019 0.006914 0.006343 -0.000504 -7.36% 0.006239 0.006914 4,664,866.00
03 Jun 2019 0.007513 0.006846 -0.000411 -5.66% 0.006672 0.007752 45,451,555.00
02 Jun 2019 0.006762 0.007258 0.000418 +6.12% 0.006761 0.008139 10,868,565.00
01 Jun 2019 0.007019 0.006839 -0.000184 -2.62% 0.006824 0.007277 3,765,905.00
31 May 2019 0.006877 0.007023 0.000143 +2.08% 0.006634 0.007171 7,375,469.00
30 May 2019 0.007190 0.006880 -0.000310 -4.31% 0.006696 0.007715 3,816,269.00
29 May 2019 0.007234 0.007190 -0.000062 -0.85% 0.006909 0.007389 5,969,543.00
28 May 2019 0.007096 0.007253 0.000099 +1.38% 0.006660 0.007321 4,164,649.00
27 May 2019 0.007083 0.007154 0.000021 +0.29% 0.006944 0.007501 3,557,030.00
26 May 2019 0.007267 0.007133 -0.000122 -1.68% 0.006922 0.008817 21,656,565.00
25 May 2019 0.007131 0.007255 0.000135 +1.90% 0.006902 0.007519 4,758,142.00
24 May 2019 0.006851 0.007119 0.000265 +3.86% 0.006069 0.007370 2,125,766.00
23 May 2019 0.006637 0.006855 0.000192 +2.88% 0.006254 0.006947 1,175,639.00
22 May 2019 0.006761 0.006663 -0.000127 -1.87% 0.006380 0.007386 7,068,254.00
21 May 2019 0.006481 0.006789 0.000334 +5.18% 0.006241 0.007142 7,271,140.00
20 May 2019 0.006556 0.006455 -0.000127 -1.93% 0.006105 0.006770 4,193,518.00
19 May 2019 0.006393 0.006582 0.000178 +2.79% 0.006323 0.006735 7,774,246.00
18 May 2019 0.006124 0.006404 0.000293 +4.80% 0.006124 0.007228 9,531,656.00
17 May 2019 0.006619 0.006111 -0.000513 -7.74% 0.005412 0.006670 3,823,265.00
16 May 2019 0.006725 0.006624 -0.000129 -1.91% 0.006318 0.007330 7,147,270.00
15 May 2019 0.006107 0.006753 0.000640 +10.47% 0.005876 0.006976 6,275,256.00
14 May 2019 0.006113 0.006113 0.00000000 +0.00% 0.006113 0.006113 0.00000000
13 May 2019 0.006002 0.006113 0.000140 +2.35% 0.005700 0.006527 6,507,113.00
12 May 2019 0.006238 0.005973 -0.000414 -6.48% 0.005766 0.006323 1,988,377.00
11 May 2019 0.005905 0.006387 0.000489 +8.28% 0.005595 0.006648 3,893,109.00
10 May 2019 0.005841 0.005899 0.000054 +0.92% 0.005621 0.006163 1,427,137.00
09 May 2019 0.005997 0.005845 -0.000148 -2.47% 0.005572 0.006297 3,021,146.00
08 May 2019 0.005989 0.005993 -0.000054 -0.89% 0.005903 0.006609 1,033,317.00
07 May 2019 0.006366 0.006047 -0.000210 -3.36% 0.005954 0.006597 1,976,801.00
06 May 2019 0.006288 0.006257 -0.000036 -0.57% 0.006030 0.006476 593,417.00
05 May 2019 0.006352 0.006293 -0.000063 -0.99% 0.006187 0.006361 0.00000000
04 May 2019 0.006224 0.006356 0.000131 +2.10% 0.005856 0.006573 753,546.00
03 May 2019 0.006200 0.006225 0.000023 +0.37% 0.006102 0.006808 4,154,214.00
02 May 2019 0.006183 0.006202 0.000033 +0.53% 0.006063 0.006432 1,097,546.00
01 May 2019 0.006318 0.006169 -0.000100 -1.6% 0.006123 0.006441 4,752,138.00
30 Abr 2019 0.005920 0.006269 0.000251 +4.17% 0.005809 0.006345 2,390,367.00
29 Abr 2019 0.006245 0.006018 -0.000207 -3.33% 0.005795 0.006245 3,140,678.00
28 Abr 2019 0.006259 0.006225 -0.000027 -0.43% 0.006170 0.006314 0.00000000
27 Abr 2019 0.006086 0.006252 0.000173 +2.84% 0.006004 0.006370 1,982,510.00
26 Abr 2019 0.006264 0.006079 -0.000169 -2.71% 0.005687 0.006304 6,800,719.00
25 Abr 2019 0.006748 0.006248 -0.000495 -7.34% 0.005446 0.007291 12,581,261.00
24 Abr 2019 0.007034 0.006743 -0.000357 -5.03% 0.006568 0.007323 15,034,896.00
23 Abr 2019 0.007488 0.007100 -0.000383 -5.12% 0.007024 0.007692 12,854,332.00
22 Abr 2019 0.007577 0.007483 -0.000055 -0.73% 0.007220 0.007601 2,837,067.00
21 Abr 2019 0.007713 0.007538 -0.000176 -2.28% 0.007280 0.007756 11,891,302.00
20 Abr 2019 0.007617 0.007714 0.000092 +1.21% 0.007444 0.007959 5,915,351.00
19 Abr 2019 0.007553 0.007622 0.000072 +0.95% 0.007438 0.007782 1,754,604.00
18 Abr 2019 0.007527 0.007550 0.000126 +1.70% 0.007350 0.007906 2,259,510.00
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
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:20190618 19:19:08