Datos Históricos AppCoins - APPCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
AppCoins APPCUSD Cripto 9,691,763 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.000028 0.07% 0.039183 0.039183 0.03928
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.039922 0.038515 0.039155 0.039155 0.001957 - 0.112414
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 14:45:26 31.00 0.039152 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
91,720.05 2,345,746.00 APPC APPCEUR APPCGBP APPCBTC

Resumen Histórico APPCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0364590.0462840.0328847,899,868.570.0027247.47%
1 Month0.0302920.0462840.0266719,000,302.850.00889129.35%
3 Months0.0333120.0462840.0019576,644,453.950.00587117.62%
6 Months0.0282650.0912790.0019578,212,939.370.01091838.63%
1 Year0.0858990.1124140.0019576,497,938.47-0.046716-54.38%
3 Years2.454.490.0019577,133,527.77-2.41-98.40%
5 Years2.454.490.0019577,133,527.77-2.41-98.40%

APPCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jun 2020 0.039029 -0.000252 -0.64% 0.039206 0.040543 0.038462 4,926,783.00
03 Jun 2020 0.039282 0.001863 4.98% 0.036417 0.03975 0.036417 3,786,663.00
02 Jun 2020 0.037418 -0.002566 -6.42% 0.040104 0.040654 0.036431 3,173,553.00
01 Jun 2020 0.039984 0.003053 8.27% 0.037729 0.046284 0.037729 34,242,756.00
31 May 2020 0.036931 -0.00088 -2.33% 0.037926 0.038102 0.036635 1,046,108.00
30 May 2020 0.037811 0.000663 1.79% 0.03713 0.038665 0.03645 3,799,220.00
29 May 2020 0.037147 0.001017 2.81% 0.036459 0.03769 0.032884 4,323,997.00
28 May 2020 0.036131 0.00141 4.06% 0.034753 0.036745 0.031666 5,203,027.00
27 May 2020 0.034721 -0.003702 -9.64% 0.038472 0.039134 0.030513 8,040,587.00
26 May 2020 0.038422 0.001099 2.94% 0.03726 0.039644 0.030759 9,938,254.00
25 May 2020 0.037323 0.003914 11.71% 0.033298 0.037403 0.030153 9,351,707.00
24 May 2020 0.03341 -0.000061 -0.18% 0.033959 0.035696 0.031652 8,894,814.00
23 May 2020 0.033471 0.000064 0.19% 0.033452 0.034361 0.031619 1,210,799.00
22 May 2020 0.033407 0.00212 6.78% 0.031236 0.033864 0.031146 2,841,559.00
21 May 2020 0.031287 -0.001027 -3.18% 0.032256 0.033038 0.029916 3,669,167.00
20 May 2020 0.032314 -0.000813 -2.45% 0.03309 0.03381 0.030969 3,547,789.00
19 May 2020 0.033127 0.000371 1.13% 0.032562 0.038219 0.031452 51,346,923.00
18 May 2020 0.032756 0.000639 1.99% 0.032108 0.033873 0.031142 3,552,646.00
17 May 2020 0.032117 -0.000619 -1.89% 0.031545 0.03296 0.031414 1,360,456.00
16 May 2020 0.032736 0.000651 2.03% 0.032481 0.033279 0.03125 2,040,380.00
15 May 2020 0.032085 -0.000026 -0.08% 0.032027 0.033924 0.030538 2,761,118.00
14 May 2020 0.032111 0.000972 3.12% 0.031089 0.032504 0.029819 2,665,362.00
13 May 2020 0.031139 0.0004 1.30% 0.030683 0.031807 0.029906 1,550,810.00
12 May 2020 0.03074 0.002286 8.04% 0.028454 0.031856 0.028193 8,827,538.00
11 May 2020 0.028453 -0.000284 -0.99% 0.02886 0.033563 0.026863 6,057,234.00
10 May 2020 0.028738 -0.003014 -9.49% 0.031735 0.03662 0.026671 54,032,058.00
09 May 2020 0.031752 0.000704 2.27% 0.030932 0.032381 0.030363 2,647,533.00
08 May 2020 0.031048 0.000791 2.61% 0.030292 0.033759 0.029395 7,169,638.00
07 May 2020 0.030257 -0.000499 -1.62% 0.030179 0.031416 0.029403 1,844,303.00
06 May 2020 0.030756 -0.000206 -0.67% 0.031205 0.03179 0.03031 1,785,526.00
05 May 2020 0.030961 -0.000038 -0.12% 0.031021 0.031725 0.030431 788,781.00
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:20200605 19:48:46