Datos Históricos AppCoins - APPCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
AppCoins APPCUSD Cripto 8,901,232 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000131 0.36% 0.036204 0.036116 0.036291
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.036349 0.035966 0.036073 0.036073 0.026463 - 0.136212
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 19:52:03 978.00 0.036218 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,670.09 46,130.00 APPC APPCEUR APPCGBP APPCBTC

Resumen Histórico APPCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0380430.0391880.0342942,607,661.71-0.001839-4.83%
1 Month0.0351820.0436380.0308224,453,586.500.0010222.90%
3 Months0.0362940.0495810.0264635,503,952.11-0.000091-0.25%
6 Months0.0639230.1362120.0264636,038,728.46-0.027719-43.36%
1 Year0.1048530.1362120.0264637,364,523.33-0.068649-65.47%
3 Years2.454.490.0264636,935,316.11-2.41-98.52%
5 Years2.454.490.0264636,935,316.11-2.41-98.52%

APPCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 0.036248 0.000513 1.43% 0.035758 0.036589 0.035082 1,318,527.00
11 Nov 2019 0.035735 -0.001206 -3.26% 0.036777 0.037085 0.034857 1,184,075.00
10 Nov 2019 0.036942 0.000789 2.18% 0.0361 0.038311 0.035867 3,227,728.00
09 Nov 2019 0.036152 0.000699 1.97% 0.035407 0.036389 0.034704 2,397,275.00
08 Nov 2019 0.035453 -0.002099 -5.59% 0.037458 0.037939 0.034294 2,703,432.00
07 Nov 2019 0.037552 -0.001513 -3.87% 0.038782 0.039182 0.036365 5,275,976.00
06 Nov 2019 0.039065 0.000853 2.23% 0.038043 0.039188 0.037205 2,146,619.00
05 Nov 2019 0.038213 -0.000665 -1.71% 0.038676 0.038932 0.037413 736,235.00
04 Nov 2019 0.038877 0.000295 0.77% 0.038364 0.041194 0.037744 7,786,406.00
03 Nov 2019 0.038582 -0.000617 -1.57% 0.039286 0.039634 0.037362 1,943,248.00
02 Nov 2019 0.039199 0.000382 0.98% 0.038847 0.040804 0.038122 4,158,029.00
01 Nov 2019 0.038817 0.00052 1.36% 0.037341 0.039273 0.037044 1,884,122.00
31 Oct 2019 0.038297 0.000018 0.05% 0.038318 0.039022 0.036457 1,350,739.00
30 Oct 2019 0.038279 -0.001252 -3.17% 0.03952 0.039886 0.037295 3,271,848.00
29 Oct 2019 0.039532 0.000943 2.44% 0.038629 0.040406 0.037508 2,062,298.00
28 Oct 2019 0.038589 0.000054 0.14% 0.038514 0.040615 0.03814 2,575,891.00
27 Oct 2019 0.038535 0.0005 1.31% 0.038264 0.039796 0.035416 4,067,253.00
26 Oct 2019 0.038035 -0.000911 -2.34% 0.038951 0.043638 0.036607 4,628,073.00
25 Oct 2019 0.038945 0.001378 3.67% 0.037583 0.039869 0.034743 8,545,090.00
24 Oct 2019 0.037568 -0.000863 -2.25% 0.038643 0.038672 0.035609 5,563,035.00
23 Oct 2019 0.03843 0.001167 3.13% 0.037183 0.042981 0.033092 16,983,834.00
22 Oct 2019 0.037263 0.001279 3.56% 0.036027 0.040944 0.035842 12,322,263.00
21 Oct 2019 0.035984 -0.00052 -1.42% 0.036554 0.039494 0.03509 6,997,532.00
20 Oct 2019 0.036503 0.004087 12.61% 0.032503 0.036734 0.031775 11,296,671.00
19 Oct 2019 0.032417 0.00052 1.63% 0.031737 0.033355 0.031216 2,029,722.00
18 Oct 2019 0.031896 -0.001513 -4.53% 0.033405 0.033608 0.030822 1,604,130.00
17 Oct 2019 0.03341 0.00107 3.31% 0.032322 0.035716 0.031277 2,145,948.00
16 Oct 2019 0.032339 -0.002614 -7.48% 0.035182 0.035213 0.031282 4,494,423.00
15 Oct 2019 0.034954 0.000386 1.12% 0.035085 0.038493 0.034277 6,451,106.00
14 Oct 2019 0.034568 0.000227 0.66% 0.034291 0.035307 0.033799 1,560,376.00
13 Oct 2019 0.034341 -0.000205 -0.59% 0.034474 0.037405 0.032912 9,187,584.00
12 Oct 2019 0.034546 0.000851 2.53% 0.033596 0.035938 0.033588 3,126,625.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
APPCUSD
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.

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

P: V: D:20191113 12:04:46