Datos Históricos Aragon - ANTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Aragon ANTUSD Cripto 22,994,623 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.052367 -8.28% 0.580324 0.580324 0.598902
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.689944 0.575461 0.632691 0.632691 0.258376 - 1.48
Bolsa Último Operado Aprestar Precio Operado Divisa
LVCN 13:40:19 1.72 0.596533 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
6,450.00 10,767.81 ANT ANTEUR ANTGBP ANTBTC

Resumen Histórico ANTUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.7228060.7529010.5758329,392.50-0.142482-19.71%
1 Month0.6703171.100.55221210,015.96-0.089993-13.43%
3 Months0.6461171.480.48520920,190.04-0.065793-10.18%
6 Months0.7057741.480.39837244,822.55-0.12545-17.77%
1 Year0.3664491.480.25837670,966.230.21387458.36%
3 Years1.499.350.258376159,197.56-0.905306-60.94%
5 Years1.499.350.258376159,197.56-0.905306-60.94%

ANTUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Nov 2019 0.624289 -0.0088 -1.39% 0.633888 0.752901 0.613075 17,549.00
19 Nov 2019 0.633089 -0.004151 -0.65% 0.636517 0.659597 0.60744 18,512.00
18 Nov 2019 0.637239 -0.073379 -10.33% 0.710596 0.718507 0.634032 10,340.00
17 Nov 2019 0.710618 0.040581 6.06% 0.706976 0.750924 0.665337 5,308.00
16 Nov 2019 0.670037 0.002373 0.36% 0.697899 0.707076 0.664831 4,145.00
15 Nov 2019 0.667664 -0.024 -3.47% 0.692095 0.720477 0.665678 4,374.00
14 Nov 2019 0.691664 -0.031184 -4.31% 0.722806 0.732973 0.686794 5,516.00
13 Nov 2019 0.722848 -0.051643 -6.67% 0.774509 0.774509 0.680142 5,543.00
12 Nov 2019 0.774491 0.044269 6.06% 0.730691 0.839093 0.69992 25,152.00
11 Nov 2019 0.730221 -0.035078 -4.58% 0.765628 0.787893 0.688773 3,824.00
10 Nov 2019 0.765299 0.018267 2.45% 0.745939 0.77129 0.705962 4,558.00
09 Nov 2019 0.747032 0.026914 3.74% 0.757296 0.757296 0.693962 3,177.00
08 Nov 2019 0.720118 -0.043722 -5.72% 0.552212 0.871005 0.552212 14,295.00
07 Nov 2019 0.763841 0.005524 0.73% 0.758254 1.10 0.555758 1,465.00
06 Nov 2019 0.758317 -0.013595 -1.76% 0.768482 0.944432 0.717601 10,210.00
05 Nov 2019 0.771912 -0.180253 -18.93% 0.76222 0.95707 0.740094 3,828.00
04 Nov 2019 0.952165 0.193783 25.55% 0.757713 0.962279 0.747123 4,683.00
03 Nov 2019 0.758382 0.030137 4.14% 0.724363 0.86469 0.720821 13,928.00
02 Nov 2019 0.728246 -0.005122 -0.70% 0.703131 0.76596 0.691521 1,901.00
01 Nov 2019 0.733368 0.033849 4.84% 0.685496 0.76526 0.681197 3,809.00
31 Oct 2019 0.699519 0.02628 3.90% 0.730511 0.759598 0.659999 2,935.00
30 Oct 2019 0.673239 -0.105035 -13.50% 0.778036 0.778036 0.648539 3,777.00
29 Oct 2019 0.778274 0.042928 5.84% 0.752751 0.779879 0.715027 4,040.00
28 Oct 2019 0.735346 -0.037739 -4.88% 0.798749 0.817845 0.711165 24,279.00
27 Oct 2019 0.773084 0.004993 0.65% 0.769069 0.825056 0.707328 12,115.00
26 Oct 2019 0.768092 0.0238 3.20% 0.74605 0.892463 0.685005 17,709.00
25 Oct 2019 0.744291 0.072983 10.87% 0.645299 0.785673 0.639582 19,820.00
24 Oct 2019 0.671308 0.003393 0.51% 0.670317 0.679992 0.633316 33,641.00
23 Oct 2019 0.667915 -0.040935 -5.77% 0.708895 0.732827 0.640832 16,580.00
22 Oct 2019 0.70885 -0.052966 -6.95% 0.762746 0.781696 0.706063 9,896.00
21 Oct 2019 0.761817 -0.017083 -2.19% 0.779975 0.824305 0.740192 24,985.00
20 Oct 2019 0.7789 -0.014354 -1.81% 0.795377 0.830266 0.770157 16,153.00
19 Oct 2019 0.793254 0.036973 4.89% 0.756282 0.797416 0.751897 8,553.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ANTUSD
Aragon
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:20191121 20:00:46