1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Almace Shards (ALMXUSD)
  6. Histórico

ALMXUSD

Almace Shards (ALMXUSD)

ALMXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 8.31 0.060 0.67% 8.26 8.41 8.06 0.00
02 Jul 2022 8.26 -0.040 -0.47% 8.18 8.33 7.97 0.00
01 Jul 2022 8.29 0.320 4.02% 8.15 8.59 8.00 0.00
30 Jun 2022 7.97 -0.510 -6.04% 8.52 8.54 7.78 0.00
29 Jun 2022 8.49 -0.330 -3.77% 8.86 8.94 8.41 0.00
28 Jun 2022 8.82 -0.430 -4.64% 9.24 9.54 8.82 0.00
27 Jun 2022 9.25 -0.030 -0.37% 8.88 9.62 8.77 0.00
26 Jun 2022 9.28 -0.330 -3.42% 9.61 9.89 9.27 0.00
25 Jun 2022 9.61 0.020 0.16% 9.46 9.69 9.14 0.00
24 Jun 2022 9.60 0.740 8.31% 8.88 9.62 8.77 0.00
23 Jun 2022 8.86 0.730 8.94% 8.12 8.92 8.12 0.00
22 Jun 2022 8.13 -0.590 -6.74% 8.69 8.71 8.09 0.00
21 Jun 2022 8.72 -0.060 -0.66% 8.73 9.21 8.59 0.00
20 Jun 2022 8.78 0.070 0.78% 8.71 9.03 8.18 0.00
19 Jun 2022 8.71 1.02 13.24% 7.64 8.93 7.25 0.00
18 Jun 2022 7.69 -0.720 -8.61% 8.42 8.49 6.86 0.00
17 Jun 2022 8.42 0.170 2.11% 8.25 8.62 8.13 0.00
16 Jun 2022 8.24 -1.27 -13.40% 9.66 9.71 8.14 0.00
15 Jun 2022 9.52 0.160 1.66% 9.31 9.62 7.86 0.00
14 Jun 2022 9.36 0.100 1.03% 9.29 9.71 8.34 0.00
13 Jun 2022 9.27 -1.99 -17.64% 14.41 14.41 9.12 0.00
12 Jun 2022 11.25 -0.590 -5.02% 11.83 11.93 11.08 0.00
11 Jun 2022 11.84 -1.02 -7.89% 12.87 13.01 11.63 0.00
10 Jun 2022 12.86 -1.00 -7.19% 13.87 13.95 12.81 0.00
09 Jun 2022 13.86 -0.050 -0.34% 13.86 14.18 13.75 0.00
08 Jun 2022 13.90 -0.200 -1.43% 14.07 14.20 13.68 0.00
07 Jun 2022 14.10 -0.300 -2.06% 14.41 14.45 13.37 0.00
06 Jun 2022 14.40 0.420 2.99% 15.06 15.16 14.28 0.00
05 Jun 2022 13.98 0.060 0.43% 13.97 14.17 13.75 0.00
04 Jun 2022 13.92 0.210 1.53% 13.72 14.05 13.54 0.00
03 Jun 2022 13.71 -0.490 -3.42% 14.19 14.26 13.49 0.00
02 Jun 2022 14.20 0.040 0.29% 14.04 14.33 13.80 0.00
01 Jun 2022 14.16 -0.930 -6.16% 15.06 15.27 13.72 0.00
31 May 2022 15.09 -0.340 -2.21% 15.50 15.58 14.91 0.00
30 May 2022 15.43 1.40 9.98% 13.35 15.56 13.33 0.00
29 May 2022 14.03 0.090 0.63% 13.86 14.10 13.65 0.00
28 May 2022 13.94 0.600 4.47% 13.35 13.99 13.33 0.00
27 May 2022 13.34 -0.640 -4.61% 13.93 14.10 13.26 0.00
26 May 2022 13.99 -1.04 -6.92% 15.07 15.20 13.55 0.00
25 May 2022 15.03 -0.270 -1.79% 15.30 15.61 14.97 0.00
24 May 2022 15.30 0.030 0.20% 15.31 15.42 14.82 0.00
23 May 2022 15.27 -0.560 -3.57% 15.59 16.15 14.88 0.00
22 May 2022 15.84 0.540 3.53% 15.27 15.89 15.21 0.00
21 May 2022 15.30 0.150 0.96% 15.16 15.38 15.03 0.00
20 May 2022 15.15 -0.490 -3.12% 15.59 15.95 14.88 0.00
19 May 2022 15.64 0.810 5.44% 14.78 15.79 14.74 0.00
18 May 2022 14.83 -1.38 -8.51% 16.22 16.29 14.81 0.00
17 May 2022 16.21 0.570 3.64% 15.65 16.42 15.55 0.00
16 May 2022 15.64 -0.960 -5.76% 15.04 16.19 14.89 0.00
15 May 2022 16.60 0.690 4.33% 15.94 16.70 15.49 0.00
14 May 2022 15.91 0.350 2.24% 15.54 15.99 15.08 0.00
13 May 2022 15.56 0.400 2.63% 15.04 16.49 14.89 0.00
12 May 2022 15.16 -0.430 -2.79% 15.57 16.38 12.82 0.00
11 May 2022 15.60 -1.96 -11.18% 17.60 18.39 15.06 0.00
10 May 2022 17.56 0.650 3.87% 16.80 18.45 16.53 0.00
09 May 2022 16.90 -1.97 -10.43% 18.34 18.39 16.71 0.00
08 May 2022 18.87 0.890 4.94% 17.95 19.29 16.95 0.00
07 May 2022 17.98 -0.400 -2.18% 18.34 18.42 17.66 0.00
06 May 2022 18.38 -0.330 -1.76% 18.73 18.79 17.97 0.00
05 May 2022 18.71 -1.34 -6.67% 20.13 20.14 18.41 0.00
04 May 2022 20.05 1.09 5.72% 18.92 20.20 18.91 0.00
03 May 2022 18.97 -0.500 -2.58% 19.47 19.51 18.79 0.00
02 May 2022 19.47 0.210 1.09% 20.07 20.08 18.95 0.00
01 May 2022 19.26 0.680 3.66% 18.62 19.39 18.57 0.00
30 Abr 2022 18.58 -0.610 -3.18% 19.19 19.37 18.55 0.00
29 Abr 2022 19.19 -0.800 -4.02% 20.07 20.08 18.97 0.00
28 Abr 2022 19.99 0.300 1.51% 19.69 20.30 19.48 0.00
27 Abr 2022 19.69 0.570 2.98% 19.13 19.86 19.07 0.00
26 Abr 2022 19.13 -1.40 -6.81% 20.51 20.68 18.91 0.00
25 Abr 2022 20.52 0.580 2.90% 51.15 52.06 19.09 0.00
24 Abr 2022 19.95 -1.93 -8.84% 21.85 22.02 19.89 0.00
23 Abr 2022 21.88 -0.220 -0.99% 22.08 22.16 21.72 0.00
22 Abr 2022 22.10 -29.21 -56.93% 51.15 52.06 21.89 0.00
21 Abr 2022 51.31 -1.65 -3.12% 52.96 54.62 50.85 0.00
20 Abr 2022 52.96 -0.460 -0.85% 53.22 54.37 52.24 0.00
19 Abr 2022 53.42 0.790 1.50% 52.71 53.83 52.15 0.00
18 Abr 2022 52.63 1.27 2.47% 75.56 79.49 45.25 0.00
17 Abr 2022 51.36 16.79 48.55% 34.47 52.88 34.08 0.00
16 Abr 2022 34.57 -12.25 -26.16% 46.76 46.97 34.03 0.00
15 Abr 2022 46.82 0.310 0.67% 46.57 46.85 46.11 0.00
14 Abr 2022 46.50 -1.43 -2.99% 47.90 48.38 45.81 0.00
13 Abr 2022 47.94 2.49 5.48% 45.44 48.16 45.05 0.00
12 Abr 2022 45.45 0.770 1.73% 44.75 46.22 44.26 0.00
11 Abr 2022 44.68 -3.63 -7.51% 75.56 79.49 44.25 0.00
10 Abr 2022 48.30 -0.520 -1.07% 48.85 49.54 48.11 0.00
09 Abr 2022 48.83 1.09 2.28% 47.97 48.97 47.70 0.00
08 Abr 2022 47.74 -0.780 -1.61% 48.39 49.58 47.57 0.00
07 Abr 2022 48.52 0.730 1.52% 47.55 48.96 47.17 0.00
06 Abr 2022 47.79 -3.48 -6.78% 50.77 50.77 47.62 0.00
05 Abr 2022 51.27 -1.47 -2.79% 52.70 53.20 51.21 0.00
Su Consulta Reciente
COIN
ALMXUSD
Almace Sha..
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:20220704 21:26:59