APPCUSD

AppCoins (APPCUSD)

APPCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Sep 2022 0.032658 0.00054 1.68% 0.03207 0.033142 0.031077 0.00
27 Sep 2022 0.032117 -0.000108 -0.34% 0.032262 0.034209 0.031714 0.00
26 Sep 2022 0.032225 0.00067 2.12% 0.031048 0.032753 0.030855 13,077,957.00
25 Sep 2022 0.031555 -0.000272 -0.85% 0.031817 0.032214 0.031353 0.00
24 Sep 2022 0.031826 -0.000635 -1.96% 0.032413 0.032439 0.031613 0.00
23 Sep 2022 0.032461 -0.000106 -0.33% 0.032631 0.032709 0.031152 0.00
22 Sep 2022 0.032568 0.001426 4.58% 0.031048 0.032753 0.030855 0.00
21 Sep 2022 0.031142 -0.000563 -1.78% 0.031795 0.033372 0.030515 0.00
20 Sep 2022 0.031705 -0.001139 -3.47% 0.032871 0.032964 0.031563 0.00
19 Sep 2022 0.032844 0.000245 0.75% 0.033274 0.033699 0.030904 13,077,957.00
18 Sep 2022 0.032599 -0.001199 -3.55% 0.03366 0.033757 0.032509 0.00
17 Sep 2022 0.033798 0.000608 1.83% 0.033274 0.033902 0.033189 0.00
16 Sep 2022 0.03319 0.000045 0.14% 0.033077 0.033409 0.032483 0.00
15 Sep 2022 0.033144 -0.000832 -2.45% 0.03396 0.034138 0.032945 0.00
14 Sep 2022 0.033976 0.000107 0.32% 0.033822 0.034426 0.03299 0.00
13 Sep 2022 0.033869 -0.003657 -9.75% 0.037607 0.038235 0.03357 0.00
12 Sep 2022 0.037527 0.000915 2.50% 0.032839 0.037749 0.032839 13,077,957.00
11 Sep 2022 0.036611 0.000187 0.51% 0.036386 0.03662 0.035909 0.00
10 Sep 2022 0.036424 0.000541 1.51% 0.035924 0.036624 0.035524 0.00
09 Sep 2022 0.035883 0.003427 10.56% 0.032476 0.036199 0.032429 0.00
08 Sep 2022 0.032456 0.000048 0.15% 0.032385 0.03267 0.032009 0.00
07 Sep 2022 0.032408 0.000721 2.28% 0.031528 0.032672 0.031256 0.00
06 Sep 2022 0.031686 -0.001652 -4.96% 0.033272 0.033893 0.031493 0.00
05 Sep 2022 0.033338 -0.000199 -0.59% 0.032839 0.033499 0.032839 13,077,957.00
04 Sep 2022 0.033537 0.000252 0.76% 0.033309 0.033635 0.032929 0.00
03 Sep 2022 0.033285 -0.000219 -0.65% 0.033493 0.033669 0.033038 0.00
02 Sep 2022 0.033503 -0.000264 -0.78% 0.033782 0.034331 0.033201 0.00
01 Sep 2022 0.033768 0.000114 0.34% 0.033787 0.033942 0.032928 0.00
31 Ago 2022 0.033654 0.000356 1.07% 0.033314 0.034403 0.033314 0.00
30 Ago 2022 0.033298 -0.000786 -2.31% 0.034027 0.034548 0.032902 0.00
29 Ago 2022 0.034084 0.001137 3.45% 0.032839 0.034267 0.032839 13,077,957.00
28 Ago 2022 0.032947 -0.000731 -2.17% 0.0336 0.033858 0.032947 0.00
27 Ago 2022 0.033677 -0.000158 -0.47% 0.033959 0.034164 0.033304 0.00
26 Ago 2022 0.033835 -0.002477 -6.82% 0.036159 0.036665 0.033835 0.00
25 Ago 2022 0.036312 0.00041 1.14% 0.035898 0.036602 0.035835 0.00
24 Ago 2022 0.035902 -0.000281 -0.78% 0.036152 0.036772 0.035557 0.00
23 Ago 2022 0.036182 0.000309 0.86% 0.035953 0.036382 0.035144 0.00
22 Ago 2022 0.035874 -0.000319 -0.88% 0.037971 0.040682 0.03513 13,077,957.00
21 Ago 2022 0.036193 0.000671 1.89% 0.035496 0.036417 0.035417 0.00
20 Ago 2022 0.035522 0.000497 1.42% 0.035012 0.035886 0.034967 0.00
19 Ago 2022 0.035025 -0.004006 -10.26% 0.038966 0.038966 0.035025 0.00
18 Ago 2022 0.039031 -0.000202 -0.51% 0.039219 0.039619 0.038865 0.00
17 Ago 2022 0.039233 -0.000899 -2.24% 0.040043 0.041056 0.038954 0.00
16 Ago 2022 0.040132 -0.00043 -1.06% 0.040421 0.040742 0.03979 0.00
15 Ago 2022 0.040562 -0.000346 -0.85% 0.037971 0.040844 0.037971 13,077,957.00
14 Ago 2022 0.040908 -0.000125 -0.30% 0.041067 0.042018 0.040601 0.00
13 Ago 2022 0.041033 0.000082 0.20% 0.040973 0.041816 0.040846 0.00
12 Ago 2022 0.04095 0.00072 1.79% 0.040254 0.041082 0.03971 0.00
11 Ago 2022 0.04023 0.000045 0.11% 0.040285 0.041794 0.040111 0.00
10 Ago 2022 0.040186 0.001296 3.33% 0.038805 0.040687 0.03813 0.00
09 Ago 2022 0.03889 -0.001098 -2.75% 0.037971 0.040171 0.037971 13,077,957.00
08 Ago 2022 0.039988 0.001046 2.69% 0.038943 0.040714 0.038931 0.00
07 Ago 2022 0.038942 0.00032 0.83% 0.038539 0.039288 0.038426 0.00
06 Ago 2022 0.038622 -0.000339 -0.87% 0.039146 0.039234 0.038557 0.00
05 Ago 2022 0.038961 0.000901 2.37% 0.037971 0.039425 0.037971 0.00
04 Ago 2022 0.03806 -0.000285 -0.74% 0.038347 0.038999 0.037709 0.00
03 Ago 2022 0.038345 -0.000368 -0.95% 0.038614 0.039657 0.038154 0.00
02 Ago 2022 0.038713 -0.000402 -1.03% 0.039123 0.039376 0.038082 0.00
01 Ago 2022 0.039115 -0.000184 -0.47% 0.039988 0.041341 0.038428 13,077,957.00
31 Jul 2022 0.039299 -0.000355 -0.90% 0.039663 0.040558 0.039051 0.00
30 Jul 2022 0.039654 -0.000575 -1.43% 0.039988 0.041341 0.039574 0.00
29 Jul 2022 0.040229 0.000177 0.44% 0.040086 0.04091 0.039409 0.00
28 Jul 2022 0.040052 0.001584 4.12% 0.038588 0.040641 0.038105 0.00
27 Jul 2022 0.038468 0.002808 7.87% 0.035657 0.03861 0.035363 0.00
26 Jul 2022 0.03566 -0.000503 -1.39% 0.035673 0.035768 0.034838 0.00
25 Jul 2022 0.036162 -0.001881 -4.94% 0.039036 0.039326 0.036162 13,077,957.00
24 Jul 2022 0.038044 0.000289 0.76% 0.037916 0.03864 0.037423 0.00
23 Jul 2022 0.037755 -0.000353 -0.93% 0.038119 0.038638 0.036873 0.00
22 Jul 2022 0.038108 -0.000767 -1.97% 0.038864 0.0399 0.037853 0.00
21 Jul 2022 0.038875 -0.000388 -0.99% 0.039036 0.039326 0.037555 0.00
20 Jul 2022 0.039263 0.00003 0.08% 0.039317 0.040742 0.038584 0.00
19 Jul 2022 0.039233 0.001728 4.61% 0.037349 0.039955 0.036351 0.00
18 Jul 2022 0.037505 0.002522 7.21% 0.036336 0.038007 0.035599 13,077,957.00
17 Jul 2022 0.034983 -0.000662 -1.86% 0.035641 0.036336 0.034867 0.00
16 Jul 2022 0.035645 0.000631 1.80% 0.034908 0.036229 0.034413 0.00
15 Jul 2022 0.035014 0.000448 1.29% 0.034547 0.035586 0.034231 0.00
14 Jul 2022 0.034566 0.000693 2.05% 0.034138 0.034934 0.032992 0.00
13 Jul 2022 0.033873 0.001352 4.16% 0.032355 0.034001 0.031763 0.00
12 Jul 2022 0.032521 -0.001099 -3.27% 0.03347 0.033654 0.032325 0.00
11 Jul 2022 0.03362 -0.001379 -3.94% 0.036336 0.037605 0.03341 13,077,957.00
10 Jul 2022 0.034999 -0.001266 -3.49% 0.036256 0.036267 0.034712 0.00
09 Jul 2022 0.036265 -0.000422 -1.15% 0.036271 0.036868 0.035822 0.00
08 Jul 2022 0.036687 0.000322 0.89% 0.036336 0.037605 0.035599 0.00
07 Jul 2022 0.036365 0.00182 5.27% 0.03453 0.036717 0.034035 0.00
06 Jul 2022 0.034545 0.000626 1.85% 0.03397 0.034638 0.033209 0.00
05 Jul 2022 0.033919 -0.000087 -0.26% 0.033888 0.034685 0.032398 0.00
04 Jul 2022 0.034006 0.001604 4.95% 0.033783 0.034081 0.031773 13,077,957.00
03 Jul 2022 0.032402 0.000105 0.33% 0.032312 0.032918 0.031533 0.00
02 Jul 2022 0.032297 -0.000298 -0.91% 0.032259 0.032547 0.031902 0.00
01 Jul 2022 0.032595 -0.00000400 -0.01% 0.033145 0.034595 0.031953 0.00
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.

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:20220929 20:43:53