ANTUSD

Aragon Network Token (ANTUSD)

ANTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 Nov 2020 3.28 0.010 0.29% 3.27 3.33 2.33 40,969.00
28 Nov 2020 3.27 0.130 4.23% 3.14 3.38 2.33 212,174.00
27 Nov 2020 3.14 -0.090 -2.91% 3.24 3.37 2.43 101,446.00
26 Nov 2020 3.23 -0.500 -13.31% 3.71 3.75 2.94 338,509.00
25 Nov 2020 3.73 -0.310 -7.73% 4.06 4.11 3.59 181,407.00
24 Nov 2020 4.04 -0.120 -2.93% 4.15 4.36 3.93 308,985.00
23 Nov 2020 4.16 0.180 4.51% 3.90 4.45 3.87 300,384.00
22 Nov 2020 3.98 0.510 14.67% 3.50 4.29 3.50 764,557.00
21 Nov 2020 3.47 0.330 10.62% 3.14 3.49 3.14 131,389.00
20 Nov 2020 3.14 0.070 2.16% 3.08 4.23 2.61 105,523.00
19 Nov 2020 3.07 -0.110 -3.41% 3.19 3.20 3.00 130,155.00
18 Nov 2020 3.18 -0.150 -4.46% 3.33 3.58 3.00 243,210.00
17 Nov 2020 3.33 0.050 1.48% 3.28 4.01 2.45 171,955.00
16 Nov 2020 3.28 0.050 1.59% 3.23 3.34 2.26 36,134.00
15 Nov 2020 3.23 -0.090 -2.58% 3.31 3.38 2.26 73,864.00
14 Nov 2020 3.31 -0.180 -5.10% 3.50 3.50 2.19 67,278.00
13 Nov 2020 3.49 0.290 8.92% 3.20 3.60 2.29 237,420.00
12 Nov 2020 3.21 -0.410 -11.31% 3.56 3.56 2.39 217,096.00
11 Nov 2020 3.62 0.360 11.12% 3.24 3.63 2.18 230,083.00
10 Nov 2020 3.25 0.160 5.20% 2.31 3.61 2.21 45,590.00
09 Nov 2020 3.09 -0.020 -0.63% 3.11 3.15 2.04 59,361.00
08 Nov 2020 3.11 0.210 7.25% 2.91 3.13 2.40 115,065.00
07 Nov 2020 2.90 -0.150 -4.99% 3.05 3.38 2.43 310,697.00
06 Nov 2020 3.05 0.190 6.55% 2.87 3.17 2.42 199,772.00
05 Nov 2020 2.87 0.080 3.01% 2.77 2.92 2.62 83,466.00
04 Nov 2020 2.78 -0.080 -2.95% 2.87 2.88 2.61 63,802.00
03 Nov 2020 2.87 -0.150 -4.81% 3.01 3.02 2.57 61,291.00
02 Nov 2020 3.01 -0.050 -1.73% 3.06 3.13 2.54 28,072.00
01 Nov 2020 3.07 -0.030 -1.10% 3.10 3.17 1.85 11,551.00
31 Oct 2020 3.10 0.040 1.46% 3.10 3.17 1.99 107,909.00
30 Oct 2020 3.05 0.040 1.28% 3.03 3.08 2.62 96,323.00
29 Oct 2020 3.02 -0.070 -2.42% 3.09 3.32 2.71 108,143.00
28 Oct 2020 3.09 -0.070 -2.25% 3.29 3.80 3.04 271,493.00
27 Oct 2020 3.16 0.150 4.89% 3.02 4.06 1.96 100,416.00
26 Oct 2020 3.01 -0.140 -4.47% 3.16 3.22 1.77 34,399.00
25 Oct 2020 3.16 -0.160 -4.76% 3.31 3.33 2.15 59,661.00
24 Oct 2020 3.31 -0.040 -1.15% 3.35 3.38 2.05 58,402.00
23 Oct 2020 3.35 0.210 6.71% 3.15 3.43 2.17 131,078.00
22 Oct 2020 3.14 0.130 4.30% 3.00 3.18 2.05 121,233.00
21 Oct 2020 3.01 0.120 4.11% 2.89 3.13 2.08 138,435.00
20 Oct 2020 2.89 -0.320 -10.03% 3.22 3.22 2.14 117,683.00
19 Oct 2020 3.22 -0.100 -2.98% 3.31 3.32 2.08 30,097.00
18 Oct 2020 3.31 0.080 2.52% 3.23 3.39 2.37 25,126.00
17 Oct 2020 3.23 0.040 1.40% 3.19 3.28 2.34 30,809.00
16 Oct 2020 3.19 -0.110 -3.23% 3.30 3.41 2.61 118,655.00
15 Oct 2020 3.30 -0.140 -4.13% 3.44 3.44 2.48 60,829.00
14 Oct 2020 3.44 -0.180 -4.87% 3.62 3.62 0.769035 58,698.00
13 Oct 2020 3.61 -0.130 -3.58% 3.72 3.73 3.55 65,163.00
12 Oct 2020 3.75 -0.090 -2.43% 3.56 3.86 3.56 56,237.00
11 Oct 2020 3.84 0.170 4.58% 3.67 3.84 1.66 24,514.00
10 Oct 2020 3.67 0.010 0.20% 3.67 3.80 3.64 65,879.00
09 Oct 2020 3.67 0.250 7.42% 3.42 3.68 3.11 61,229.00
08 Oct 2020 3.41 0.130 4.10% 3.30 3.46 3.18 87,027.00
07 Oct 2020 3.28 -0.050 -1.62% 3.35 3.40 2.83 126,390.00
06 Oct 2020 3.33 -0.210 -6.02% 3.56 3.59 3.30 44,040.00
05 Oct 2020 3.55 -0.020 -0.46% 3.53 3.74 3.32 17,721.00
04 Oct 2020 3.56 0.030 0.99% 3.52 3.59 3.33 7,683.00
03 Oct 2020 3.53 0.010 0.36% 3.53 3.66 3.30 49,524.00
02 Oct 2020 3.51 -0.260 -6.99% 3.77 3.78 3.29 85,642.00
01 Oct 2020 3.78 0.120 3.18% 3.65 3.87 3.48 87,173.00
30 Sep 2020 3.66 -0.020 -0.48% 3.70 3.72 3.40 92,574.00
29 Sep 2020 3.68 0.320 9.45% 3.38 3.81 3.35 299,659.00
28 Sep 2020 3.36 0.010 0.33% 3.35 3.55 3.30 130,571.00
27 Sep 2020 3.35 -0.290 -8.04% 3.78 3.78 3.20 226,486.00
26 Sep 2020 3.64 -0.100 -2.70% 3.21 3.84 3.18 185,466.00
25 Sep 2020 3.74 0.400 12.11% 3.21 3.84 3.21 184,220.00
24 Sep 2020 3.34 0.140 4.51% 3.29 3.38 2.87 173,565.00
23 Sep 2020 3.20 -0.080 -2.56% 3.29 3.31 3.00 104,518.00
22 Sep 2020 3.28 0.020 0.66% 3.18 3.31 2.98 412,723.00
21 Sep 2020 3.26 -0.510 -13.52% 3.76 3.90 2.93 680,820.00
20 Sep 2020 3.77 -0.490 -11.51% 4.21 4.25 3.69 226,835.00
19 Sep 2020 4.26 -0.030 -0.72% 4.32 4.52 4.04 159,625.00
18 Sep 2020 4.29 -0.130 -2.98% 4.43 4.99 4.24 147,897.00
17 Sep 2020 4.42 0.030 0.65% 4.40 5.06 4.19 55,539.00
16 Sep 2020 4.39 -0.020 -0.44% 5.51 5.51 4.15 276,197.00
15 Sep 2020 4.41 -0.810 -15.57% 5.23 5.82 4.34 110,334.00
14 Sep 2020 5.23 0.280 5.64% 4.96 5.96 4.40 203,602.00
13 Sep 2020 4.95 0.500 11.15% 4.36 5.29 4.35 603,549.00
12 Sep 2020 4.45 -0.010 -0.33% 4.43 4.89 4.17 27,114.00
11 Sep 2020 4.47 -0.170 -3.77% 4.61 4.62 4.09 153,137.00
10 Sep 2020 4.64 0.160 3.62% 4.62 4.70 3.93 10,280.00
09 Sep 2020 4.48 0.450 11.08% 4.06 4.62 3.91 203,143.00
08 Sep 2020 4.03 -0.550 -11.94% 4.53 4.56 3.91 182,435.00
07 Sep 2020 4.58 -0.160 -3.39% 4.73 4.93 4.03 180,917.00
06 Sep 2020 4.74 0.420 9.78% 4.33 4.93 3.76 326,871.00
05 Sep 2020 4.32 -1.30 -23.17% 5.09 5.61 3.96 309,906.00
04 Sep 2020 5.62 0.590 11.69% 4.91 5.85 3.74 158,631.00
03 Sep 2020 5.03 -1.37 -21.36% 6.33 6.38 5.00 373,404.00
02 Sep 2020 6.40 -1.15 -15.19% 7.42 7.55 5.78 509,040.00
01 Sep 2020 7.54 -0.740 -8.92% 8.19 8.49 7.38 339,320.00
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:20201130 05:53:36