ANTUSD

Aragon (ANTUSD)

ANTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Ago 2020 3.77 0.230 6.49% 3.55 4.21 2.90 140,871.00
10 Ago 2020 3.54 0.230 6.88% 3.32 3.99 2.87 106,370.00
09 Ago 2020 3.31 0.230 7.38% 3.07 4.09 2.79 48,986.00
08 Ago 2020 3.09 -0.040 -1.31% 3.16 4.08 2.52 95,824.00
07 Ago 2020 3.13 0.380 13.86% 2.76 4.07 2.30 72,661.00
06 Ago 2020 2.75 -0.020 -0.76% 2.77 3.06 1.82 64,490.00
05 Ago 2020 2.77 0.260 10.58% 2.50 2.79 1.81 43,948.00
04 Ago 2020 2.50 0.240 10.49% 2.48 2.52 1.82 12,874.00
03 Ago 2020 2.26 -0.180 -7.19% 2.44 2.56 0.472145 61,276.00
02 Ago 2020 2.44 -0.200 -7.60% 2.61 2.87 2.31 57,936.00
01 Ago 2020 2.64 0.330 14.48% 2.31 2.71 2.15 49,359.00
31 Jul 2020 2.31 0.030 1.22% 2.28 2.35 2.10 22,483.00
30 Jul 2020 2.28 0.340 17.31% 1.92 2.42 1.80 44,427.00
29 Jul 2020 1.94 -0.110 -5.19% 2.04 2.25 1.81 54,098.00
28 Jul 2020 2.05 0.070 3.32% 1.96 2.05 1.83 30,961.00
27 Jul 2020 1.98 -0.240 -10.77% 2.22 2.37 1.90 73,441.00
26 Jul 2020 2.22 0.00000000 0.11% 2.22 2.29 1.95 115,095.00
25 Jul 2020 2.22 0.310 16.53% 1.91 2.24 1.54 68,542.00
24 Jul 2020 1.91 0.360 22.97% 1.81 1.96 1.54 65,697.00
23 Jul 2020 1.55 -0.130 -7.68% 1.67 1.85 1.04 47,417.00
22 Jul 2020 1.68 0.030 2.02% 1.65 1.95 1.31 132,784.00
21 Jul 2020 1.65 0.270 19.70% 1.36 1.80 1.28 154,003.00
20 Jul 2020 1.37 0.060 4.69% 1.38 1.40 1.26 32,450.00
19 Jul 2020 1.31 -0.090 -6.17% 1.40 1.41 1.18 16,788.00
18 Jul 2020 1.40 0.060 4.72% 1.34 1.40 1.28 21,251.00
17 Jul 2020 1.34 0.100 8.30% 1.40 1.42 1.24 30,676.00
16 Jul 2020 1.23 0.00000000 0.11% 1.40 1.43 1.22 24,390.00
15 Jul 2020 1.23 -0.120 -8.63% 1.35 1.41 1.19 16,587.00
14 Jul 2020 1.35 -0.050 -3.45% 1.40 1.47 1.35 34,811.00
13 Jul 2020 1.40 0.00000000 -0.02% 1.40 1.51 1.30 24,925.00
12 Jul 2020 1.40 0.130 10.18% 1.38 1.43 1.27 19,885.00
11 Jul 2020 1.27 -0.120 -8.49% 1.39 1.49 1.26 12,178.00
10 Jul 2020 1.39 0.100 8.20% 1.35 1.48 1.25 21,035.00
09 Jul 2020 1.28 -0.060 -4.73% 1.34 1.37 1.25 27,255.00
08 Jul 2020 1.34 0.00000000 0.20% 1.34 1.40 1.18 67,202.00
07 Jul 2020 1.34 -0.020 -1.19% 1.36 1.42 1.24 46,201.00
06 Jul 2020 1.36 -0.010 -0.42% 1.37 1.48 1.25 41,490.00
05 Jul 2020 1.36 0.010 0.97% 1.38 1.39 1.31 27,316.00
04 Jul 2020 1.35 0.010 0.92% 1.35 1.42 1.28 29,595.00
03 Jul 2020 1.34 -0.070 -4.91% 1.41 1.41 1.25 59,698.00
02 Jul 2020 1.41 0.060 4.09% 1.24 1.58 1.22 13,048.00
01 Jul 2020 1.35 0.100 8.33% 1.38 1.47 1.22 31,066.00
30 Jun 2020 1.25 -0.100 -7.53% 1.35 1.67 1.22 36,137.00
29 Jun 2020 1.35 0.040 3.13% 1.32 1.38 1.29 55,224.00
28 Jun 2020 1.31 0.010 1.08% 1.28 1.38 1.23 51,481.00
27 Jun 2020 1.29 -0.060 -4.36% 1.37 1.38 1.16 59,183.00
26 Jun 2020 1.35 -0.110 -7.42% 1.39 1.47 1.28 37,488.00
25 Jun 2020 1.46 0.120 8.86% 1.39 1.59 1.34 78,979.00
24 Jun 2020 1.34 0.020 1.57% 1.31 1.43 1.21 33,254.00
23 Jun 2020 1.32 0.070 5.66% 1.24 1.36 1.19 37,261.00
22 Jun 2020 1.25 0.050 4.44% 1.28 1.35 1.18 10,055.00
21 Jun 2020 1.20 -0.020 -1.34% 1.22 1.31 1.20 6,544.00
20 Jun 2020 1.22 -0.050 -3.83% 1.24 1.31 1.19 15,160.00
19 Jun 2020 1.26 0.00000000 -0.06% 1.25 1.38 1.20 9,822.00
18 Jun 2020 1.26 -0.380 -23.08% 1.24 1.59 1.21 24,247.00
17 Jun 2020 1.64 0.330 25.08% 1.28 1.99 1.19 20,650.00
16 Jun 2020 1.31 0.130 11.16% 1.17 2.34 1.11 35,001.00
15 Jun 2020 1.18 0.060 5.48% 1.15 1.24 1.05 18,897.00
14 Jun 2020 1.12 -0.100 -7.90% 1.22 1.22 1.11 19,949.00
13 Jun 2020 1.22 0.260 27.54% 1.18 1.24 0.948529 49,367.00
12 Jun 2020 0.953945 -0.139676 -12.77% 1.09 1.25 0.953833 96,220.00
11 Jun 2020 1.09 -0.140 -11.09% 1.13 1.68 0.983863 126,052.00
10 Jun 2020 1.23 0.160 15.26% 1.07 1.68 0.779833 362,597.00
09 Jun 2020 1.07 -0.020 -2.19% 1.09 1.10 1.04 7,205.00
08 Jun 2020 1.09 -0.010 -0.88% 1.10 1.12 1.04 2,905.00
07 Jun 2020 1.10 0.00000000 0.22% 1.10 1.11 1.02 1,732.00
06 Jun 2020 1.10 0.010 0.52% 1.09 1.10 1.04 8,130.00
05 Jun 2020 1.09 -0.010 -0.99% 1.09 1.12 1.05 6,877.00
04 Jun 2020 1.10 -0.030 -2.41% 1.13 1.18 1.05 16,166.00
03 Jun 2020 1.13 0.070 6.53% 1.06 1.14 1.05 4,122.00
02 Jun 2020 1.06 -0.040 -3.81% 1.10 1.15 1.01 6,614.00
01 Jun 2020 1.10 0.040 4.13% 1.04 1.11 1.00 7,709.00
31 May 2020 1.06 -0.010 -0.63% 1.07 1.10 0.993175 9,490.00
30 May 2020 1.07 0.020 2.19% 1.04 1.15 1.03 7,161.00
29 May 2020 1.04 -0.010 -0.84% 1.03 1.12 1.02 29,564.00
28 May 2020 1.05 0.100 10.77% 0.951025 1.12 0.734319 11,619.00
27 May 2020 0.950132 -0.063864 -6.30% 1.02 1.11 0.92883 24,489.00
26 May 2020 1.01 -0.020 -2.39% 1.04 1.05 0.954102 7,470.00
25 May 2020 1.04 0.030 2.50% 1.01 1.29 0.961188 23,876.00
24 May 2020 1.01 0.00000000 -0.08% 1.03 1.36 1.01 30,659.00
23 May 2020 1.01 0.00000000 -0.43% 1.07 1.12 1.01 9,889.00
22 May 2020 1.02 0.040 3.80% 0.97978 1.09 0.959508 30,589.00
21 May 2020 0.981388 -0.122347 -11.08% 1.08 1.09 0.965712 13,794.00
20 May 2020 1.10 0.00000000 0.32% 1.12 1.18 1.06 17,774.00
19 May 2020 1.10 0.010 0.95% 1.18 1.24 1.08 4,539.00
18 May 2020 1.09 -0.010 -1.17% 1.10 1.18 1.07 16,677.00
17 May 2020 1.10 -0.050 -4.47% 1.14 1.20 1.06 16,074.00
16 May 2020 1.15 0.100 9.21% 1.06 1.23 1.04 31,753.00
15 May 2020 1.06 -0.210 -16.72% 1.27 1.39 1.05 21,286.00
14 May 2020 1.27 -0.180 -12.13% 1.44 1.49 1.17 33,432.00
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:20200812 02:28:22