ANTUSD

Aragon Network Token (ANTUSD)

ANTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2021 4.23 0.270 6.82% 3.91 4.35 3.75 82,834.00
05 Dic 2021 3.96 -0.230 -5.49% 4.19 4.25 3.77 58,651.00
04 Dic 2021 4.19 -0.620 -12.89% 4.78 4.83 3.51 151,582.00
03 Dic 2021 4.81 -0.450 -8.56% 5.25 5.58 4.73 61,953.00
02 Dic 2021 5.26 -0.160 -2.95% 5.39 5.43 5.16 28,583.00
01 Dic 2021 5.42 -0.130 -2.34% 5.56 5.83 5.34 57,103.00
30 Nov 2021 5.55 -0.440 -7.35% 5.99 6.37 5.50 116,640.00
29 Nov 2021 5.99 0.130 2.22% 5.94 6.27 5.83 43,992.00
28 Nov 2021 5.86 -0.660 -10.12% 6.68 6.92 5.50 143,675.00
27 Nov 2021 6.52 1.39 27.10% 5.05 8.81 5.05 485,837.00
26 Nov 2021 5.13 -0.210 -3.93% 5.31 5.59 4.64 100,217.00
25 Nov 2021 5.34 0.330 6.59% 5.04 5.37 4.96 66,388.00
24 Nov 2021 5.01 0.150 3.09% 4.86 5.28 4.82 48,649.00
23 Nov 2021 4.86 0.050 1.04% 4.81 4.98 4.67 47,886.00
22 Nov 2021 4.81 -0.430 -8.21% 5.19 5.20 4.78 62,615.00
21 Nov 2021 5.24 0.510 10.78% 4.70 5.74 4.60 148,373.00
20 Nov 2021 4.73 0.110 2.38% 4.66 4.73 4.45 16,012.00
19 Nov 2021 4.62 0.280 6.45% 4.38 4.72 4.23 29,238.00
18 Nov 2021 4.34 -0.520 -10.70% 4.85 5.11 4.34 56,998.00
17 Nov 2021 4.86 -0.180 -3.57% 5.02 5.08 4.75 35,502.00
16 Nov 2021 5.04 -0.790 -13.55% 5.79 5.83 4.87 81,190.00
15 Nov 2021 5.83 0.380 6.97% 5.47 6.04 5.41 50,499.00
14 Nov 2021 5.45 -0.110 -1.98% 5.58 5.62 5.32 15,403.00
13 Nov 2021 5.56 -0.140 -2.46% 5.75 6.32 5.56 146,407.00
12 Nov 2021 5.70 0.670 13.32% 5.00 5.70 4.98 132,413.00
11 Nov 2021 5.03 0.210 4.36% 4.81 5.11 4.72 38,394.00
10 Nov 2021 4.82 -0.450 -8.54% 5.28 5.34 4.70 65,754.00
09 Nov 2021 5.27 0.160 3.13% 5.13 5.70 5.11 140,044.00
08 Nov 2021 5.11 0.160 3.23% 4.96 5.14 4.91 22,359.00
07 Nov 2021 4.95 0.00 0.00% 4.95 5.01 4.91 20,603.00
06 Nov 2021 4.95 -0.090 -1.79% 5.03 5.07 4.78 31,204.00
05 Nov 2021 5.04 -0.170 -3.26% 5.23 5.31 5.03 40,767.00
04 Nov 2021 5.21 0.160 3.17% 5.04 6.45 5.02 261,417.00
03 Nov 2021 5.05 0.190 3.91% 4.84 5.08 4.78 57,392.00
02 Nov 2021 4.86 0.150 3.18% 4.71 4.97 4.70 42,810.00
01 Nov 2021 4.71 0.010 0.21% 4.70 4.83 4.58 43,554.00
31 Oct 2021 4.70 0.250 5.62% 4.48 4.77 4.43 49,046.00
30 Oct 2021 4.45 -0.120 -2.63% 4.57 4.69 4.41 43,774.00
29 Oct 2021 4.57 0.120 2.70% 4.47 4.70 4.45 40,443.00
28 Oct 2021 4.45 0.040 0.91% 4.39 4.52 4.30 31,937.00
27 Oct 2021 4.41 -0.380 -7.93% 4.80 4.84 4.40 96,719.00
26 Oct 2021 4.79 0.230 5.04% 4.56 5.04 4.54 102,852.00
25 Oct 2021 4.56 0.010 0.22% 4.54 4.69 4.52 17,738.00
24 Oct 2021 4.55 -0.170 -3.60% 4.73 4.78 4.45 114,808.00
23 Oct 2021 4.72 0.070 1.51% 4.66 4.73 4.64 7,444.00
22 Oct 2021 4.65 -0.090 -1.90% 4.77 4.87 4.59 107,908.00
21 Oct 2021 4.74 -0.090 -1.86% 4.85 4.89 4.62 84,944.00
20 Oct 2021 4.83 0.220 4.77% 4.60 4.86 4.57 60,059.00
19 Oct 2021 4.61 -0.060 -1.28% 4.67 4.77 4.57 111,946.00
18 Oct 2021 4.67 -0.180 -3.71% 4.85 4.88 4.59 58,496.00
17 Oct 2021 4.85 0.040 0.83% 4.81 5.19 4.78 52,357.00
16 Oct 2021 4.81 -0.300 -5.87% 5.02 5.04 4.77 44,750.00
15 Oct 2021 5.11 0.530 11.57% 4.55 5.19 4.49 180,861.00
14 Oct 2021 4.58 -0.020 -0.43% 4.58 4.69 4.47 40,558.00
13 Oct 2021 4.60 0.120 2.68% 4.50 4.63 4.35 32,854.00
12 Oct 2021 4.48 -0.020 -0.44% 4.59 4.60 4.28 66,212.00
11 Oct 2021 4.50 -0.110 -2.39% 4.55 4.76 4.50 41,655.00
10 Oct 2021 4.61 -0.330 -6.68% 4.94 5.16 4.60 76,086.00
09 Oct 2021 4.94 0.090 1.86% 4.88 5.25 4.83 77,727.00
08 Oct 2021 4.85 0.110 2.32% 4.79 5.01 4.72 41,967.00
07 Oct 2021 4.74 0.060 1.28% 4.69 4.89 4.59 57,814.00
06 Oct 2021 4.68 -0.240 -4.88% 4.94 4.97 4.48 60,302.00
05 Oct 2021 4.92 0.130 2.71% 4.77 5.14 4.76 81,374.00
04 Oct 2021 4.79 -0.150 -3.04% 4.96 4.96 4.73 58,266.00
03 Oct 2021 4.94 0.010 0.20% 5.03 5.08 4.82 44,696.00
02 Oct 2021 4.93 0.230 4.89% 4.70 5.08 4.62 57,267.00
01 Oct 2021 4.70 0.400 9.30% 4.33 4.75 4.27 54,164.00
30 Sep 2021 4.30 0.080 1.90% 4.25 4.36 4.18 58,011.00
29 Sep 2021 4.22 0.130 3.18% 4.13 4.32 4.11 35,377.00
28 Sep 2021 4.09 -0.340 -7.67% 4.37 4.45 4.09 58,861.00
27 Sep 2021 4.43 -0.160 -3.49% 4.53 4.87 4.39 58,584.00
26 Sep 2021 4.59 -0.160 -3.37% 4.75 4.88 4.16 38,074.00
25 Sep 2021 4.75 0.040 0.85% 4.74 5.01 4.62 62,440.00
24 Sep 2021 4.71 -0.500 -9.60% 5.21 5.21 4.33 76,755.00
23 Sep 2021 5.21 0.100 1.96% 5.20 5.39 4.95 61,053.00
22 Sep 2021 5.11 0.520 11.33% 4.56 5.15 4.44 106,172.00
21 Sep 2021 4.59 -0.340 -6.90% 5.95 6.03 4.50 189,625.00
20 Sep 2021 4.93 -1.02 -17.14% 5.95 6.03 4.91 122,123.00
19 Sep 2021 5.95 -0.200 -3.25% 6.18 7.02 5.92 104,643.00
18 Sep 2021 6.15 0.320 5.49% 5.82 7.02 5.82 83,103.00
17 Sep 2021 5.83 -0.200 -3.32% 6.02 6.02 5.74 22,476.00
16 Sep 2021 6.03 -0.130 -2.11% 6.18 6.46 5.90 36,724.00
15 Sep 2021 6.16 0.200 3.36% 6.01 6.54 5.90 76,195.00
14 Sep 2021 5.96 0.380 6.81% 5.55 6.07 5.54 49,444.00
13 Sep 2021 5.58 -0.510 -8.37% 6.05 6.10 5.37 81,656.00
12 Sep 2021 6.09 0.590 10.73% 5.55 6.31 5.53 41,093.00
11 Sep 2021 5.50 0.120 2.23% 5.39 5.74 5.39 42,731.00
10 Sep 2021 5.38 -0.510 -8.66% 5.86 6.16 5.32 91,472.00
09 Sep 2021 5.89 0.440 8.07% 5.50 6.31 5.47 172,782.00
08 Sep 2021 5.45 -0.250 -4.39% 5.69 5.94 4.96 132,744.00
Su Consulta Reciente
COIN
ANTUSD
Aragon Net..
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:20211207 07:24:07