APPCEUR

AppCoins (APPCEUR)

APPCEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.033382 0.00000400 0.01% 0.033417 0.034512 0.033004 0.00
29 Sep 2022 0.033378 -0.000281 -0.83% 0.033639 0.033982 0.032584 0.00
28 Sep 2022 0.033659 0.000193 0.58% 0.033415 0.034042 0.032543 0.00
27 Sep 2022 0.033466 -0.000072 -0.21% 0.033517 0.035487 0.033095 0.00
26 Sep 2022 0.033538 0.000942 2.89% 0.033101 0.033611 0.032168 13,077,957.00
25 Sep 2022 0.032596 -0.000211 -0.64% 0.032827 0.03319 0.032418 0.00
24 Sep 2022 0.032807 -0.000658 -1.97% 0.033397 0.03343 0.032615 0.00
23 Sep 2022 0.033465 0.000377 1.14% 0.033101 0.033578 0.032041 0.00
22 Sep 2022 0.033088 0.001405 4.43% 0.031645 0.03323 0.031453 0.00
21 Sep 2022 0.031683 -0.000138 -0.43% 0.031891 0.033433 0.031076 0.00
20 Sep 2022 0.031821 -0.000957 -2.92% 0.032851 0.032851 0.03165 0.00
19 Sep 2022 0.032778 0.000228 0.70% 0.03258 0.032986 0.031006 13,077,957.00
18 Sep 2022 0.03255 -0.001234 -3.65% 0.033701 0.033755 0.032515 0.00
17 Sep 2022 0.033785 0.000611 1.84% 0.033271 0.033892 0.03319 0.00
16 Sep 2022 0.033174 -0.000057 -0.17% 0.033147 0.033516 0.032516 0.00
15 Sep 2022 0.033231 -0.000812 -2.39% 0.03409 0.034268 0.032885 0.00
14 Sep 2022 0.034043 0.000062 0.18% 0.03396 0.034492 0.033086 0.00
13 Sep 2022 0.03398 -0.00308 -8.31% 0.037148 0.037541 0.033815 0.00
12 Sep 2022 0.03706 0.000772 2.13% 0.036195 0.03729 0.035668 13,077,957.00
11 Sep 2022 0.036288 0.000022 0.06% 0.036195 0.036457 0.035668 0.00
10 Sep 2022 0.036266 0.000558 1.56% 0.03561 0.0364 0.035254 0.00
09 Sep 2022 0.035708 0.003262 10.05% 0.032433 0.035946 0.032327 0.00
08 Sep 2022 0.032446 -0.000011 -0.03% 0.032535 0.032683 0.032098 0.00
07 Sep 2022 0.032457 0.000419 1.31% 0.032017 0.032679 0.031665 0.00
06 Sep 2022 0.032038 -0.001479 -4.41% 0.033429 0.034002 0.031817 0.00
05 Sep 2022 0.033517 -0.000276 -0.82% 0.033494 0.033787 0.033281 13,077,957.00
04 Sep 2022 0.033793 0.000331 0.99% 0.033494 0.033895 0.033146 0.00
03 Sep 2022 0.033462 -0.000238 -0.71% 0.033693 0.033857 0.03323 0.00
02 Sep 2022 0.033701 -0.000218 -0.64% 0.033859 0.034305 0.033382 0.00
01 Sep 2022 0.033918 0.00037 1.10% 0.033662 0.034038 0.033099 0.00
31 Ago 2022 0.033549 0.000273 0.82% 0.033227 0.034304 0.033227 0.00
30 Ago 2022 0.033276 -0.000823 -2.41% 0.034027 0.034561 0.032894 0.00
29 Ago 2022 0.034098 0.000838 2.52% 0.034109 0.034365 0.033314 13,077,957.00
28 Ago 2022 0.033261 -0.000599 -1.77% 0.033795 0.034034 0.033261 0.00
27 Ago 2022 0.03386 -0.000157 -0.46% 0.034109 0.034365 0.033549 0.00
26 Ago 2022 0.034017 -0.002406 -6.61% 0.036282 0.036574 0.034017 0.00
25 Ago 2022 0.036422 0.000384 1.07% 0.036003 0.03667 0.035943 0.00
24 Ago 2022 0.036038 -0.000288 -0.79% 0.036302 0.036811 0.035763 0.00
23 Ago 2022 0.036327 0.000222 0.62% 0.03619 0.036469 0.035427 0.00
22 Ago 2022 0.036105 -0.000032 -0.09% 0.035457 0.036336 0.035157 13,077,957.00
21 Ago 2022 0.036136 0.000708 2.00% 0.035457 0.036474 0.035335 0.00
20 Ago 2022 0.035428 0.0005 1.43% 0.034832 0.035789 0.034832 0.00
19 Ago 2022 0.034928 -0.003759 -9.72% 0.038553 0.038601 0.034928 0.00
18 Ago 2022 0.038687 0.000104 0.27% 0.038543 0.039023 0.03847 0.00
17 Ago 2022 0.038583 -0.000875 -2.22% 0.039411 0.040354 0.0383 0.00
16 Ago 2022 0.039458 -0.000468 -1.17% 0.039798 0.0401 0.039126 0.00
15 Ago 2022 0.039926 0.00000700 0.02% 0.039818 0.040083 0.039306 13,077,957.00
14 Ago 2022 0.039919 -0.000056 -0.14% 0.040063 0.040903 0.039675 0.00
13 Ago 2022 0.039975 0.000083 0.21% 0.039945 0.040704 0.039833 0.00
12 Ago 2022 0.039892 0.000857 2.20% 0.03904 0.040047 0.038652 0.00
11 Ago 2022 0.039035 -0.000012 -0.03% 0.039174 0.040418 0.038926 0.00
10 Ago 2022 0.039046 0.000893 2.34% 0.038035 0.039454 0.037424 0.00
09 Ago 2022 0.038153 -0.001109 -2.82% 0.038325 0.03994 0.037733 13,077,957.00
08 Ago 2022 0.039262 0.000965 2.52% 0.038325 0.03994 0.038293 0.00
07 Ago 2022 0.038297 0.000354 0.93% 0.037849 0.038626 0.037754 0.00
06 Ago 2022 0.037943 -0.000371 -0.97% 0.038513 0.038535 0.037897 0.00
05 Ago 2022 0.038313 0.001068 2.87% 0.0372 0.03854 0.037196 0.00
04 Ago 2022 0.037246 -0.000539 -1.43% 0.037794 0.038364 0.036935 0.00
03 Ago 2022 0.037784 -0.000368 -0.96% 0.038013 0.039011 0.03758 0.00
02 Ago 2022 0.038152 0.000013 0.03% 0.038166 0.038657 0.037248 0.00
01 Ago 2022 0.038139 -0.000396 -1.03% 0.035201 0.038472 0.034882 13,077,957.00
31 Jul 2022 0.038535 -0.00039 -1.00% 0.038822 0.039732 0.038245 0.00
30 Jul 2022 0.038926 -0.000354 -0.90% 0.039115 0.040467 0.038776 0.00
29 Jul 2022 0.039279 0.000011 0.03% 0.039317 0.040024 0.038736 0.00
28 Jul 2022 0.039268 0.00161 4.28% 0.0378 0.039872 0.03738 0.00
27 Jul 2022 0.037658 0.002455 6.97% 0.035201 0.038045 0.034882 0.00
26 Jul 2022 0.035203 -0.000253 -0.71% 0.035024 0.035244 0.034458 0.00
25 Jul 2022 0.035456 -0.001773 -4.76% 0.037222 0.037484 0.035442 13,077,957.00
24 Jul 2022 0.037229 0.000224 0.60% 0.037222 0.037848 0.036697 0.00
23 Jul 2022 0.037005 -0.000366 -0.98% 0.03737 0.037868 0.036216 0.00
22 Jul 2022 0.037372 -0.000649 -1.71% 0.038055 0.039125 0.037078 0.00
21 Jul 2022 0.038021 -0.000527 -1.37% 0.038461 0.038608 0.036923 0.00
20 Jul 2022 0.038548 0.000244 0.64% 0.03841 0.039984 0.037688 0.00
19 Jul 2022 0.038304 0.001362 3.69% 0.036952 0.039012 0.035617 0.00
18 Jul 2022 0.036942 0.002311 6.67% 0.034587 0.037532 0.034586 13,077,957.00
17 Jul 2022 0.034631 -0.000699 -1.98% 0.035333 0.036045 0.03454 0.00
16 Jul 2022 0.035329 0.000597 1.72% 0.034638 0.035934 0.034155 0.00
15 Jul 2022 0.034732 0.000253 0.73% 0.034458 0.035259 0.034151 0.00
14 Jul 2022 0.03448 0.000705 2.09% 0.033958 0.034955 0.032988 0.00
13 Jul 2022 0.033775 0.001262 3.88% 0.032261 0.03385 0.031817 0.00
12 Jul 2022 0.032512 -0.000984 -2.94% 0.03333 0.033643 0.032309 0.00
11 Jul 2022 0.033496 -0.000948 -2.75% 0.034301 0.034535 0.033301 13,077,957.00
10 Jul 2022 0.034444 -0.001173 -3.29% 0.035631 0.035643 0.034153 0.00
09 Jul 2022 0.035617 -0.000423 -1.17% 0.035648 0.036241 0.035226 0.00
08 Jul 2022 0.03604 0.000267 0.75% 0.035724 0.03675 0.035129 0.00
07 Jul 2022 0.035773 0.001858 5.48% 0.033812 0.036083 0.033321 0.00
06 Jul 2022 0.033916 0.000921 2.79% 0.033098 0.034053 0.032334 0.00
05 Jul 2022 0.032995 0.000411 1.26% 0.032486 0.033823 0.031597 0.00
04 Jul 2022 0.032584 0.0015 4.83% 0.031041 0.032698 0.030286 13,077,957.00
03 Jul 2022 0.031084 0.000056 0.18% 0.031041 0.031619 0.030286 0.00
02 Jul 2022 0.031028 -0.000236 -0.75% 0.0311 0.031331 0.030633 0.00
Su Consulta Reciente
COIN
APPCEUR
AppCoins
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221001 03:58:59