Ardor (ARDRBTC)

ARDRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Nov 2019 0.00000627 0.00000004 0.64% 0.00000623 0.00000657 0.00000583 884,306.00
19 Nov 2019 0.00000623 -0.00000014 -2.20% 0.00000638 0.00000643 0.00000583 1,337,530.00
18 Nov 2019 0.00000637 0.00000002 0.31% 0.00000632 0.00000644 0.00000622 1,415,316.00
17 Nov 2019 0.00000635 0.00000004 0.63% 0.00000631 0.00000659 0.00000626 1,505,901.00
16 Nov 2019 0.00000631 0.00000000 0.00% 0.00000634 0.00000636 0.00000611 1,175,700.00
15 Nov 2019 0.00000631 0.00000011 1.77% 0.00000625 0.00000657 0.00000567 896,842.00
14 Nov 2019 0.00000620 -0.00000009 -1.43% 0.00000629 0.00000638 0.00000567 1,100,725.00
13 Nov 2019 0.00000629 -0.00000001 -0.16% 0.00000630 0.00000664 0.00000485 237,510.00
12 Nov 2019 0.00000630 0.00000016 2.61% 0.00000614 0.00000642 0.00000600 3,223,195.00
11 Nov 2019 0.00000614 0.00000005 0.82% 0.00000608 0.00000629 0.00000600 660,192.00
10 Nov 2019 0.00000609 0.00000000 0.00% 0.00000609 0.00000633 0.00000589 2,936,086.00
09 Nov 2019 0.00000609 0.00000011 1.84% 0.00000599 0.00000613 0.00000589 1,101,511.00
08 Nov 2019 0.00000598 0.00000004 0.67% 0.00000592 0.00000604 0.00000588 280,571.00
07 Nov 2019 0.00000594 -0.00000007 -1.16% 0.00000601 0.00000609 0.00000521 806,897.00
06 Nov 2019 0.00000601 0.00000002 0.33% 0.00000599 0.00000637 0.00000594 1,033,048.00
05 Nov 2019 0.00000599 -0.00000007 -1.16% 0.00000607 0.00000609 0.00000517 425,766.00
04 Nov 2019 0.00000606 -0.00000017 -2.73% 0.00000623 0.00000635 0.00000587 1,435,924.00
03 Nov 2019 0.00000623 0.00000024 4.01% 0.00000598 0.00000635 0.00000587 4,164,767.00
02 Nov 2019 0.00000599 -0.00000012 -1.96% 0.00000610 0.00000640 0.00000485 1,829,638.00
01 Nov 2019 0.00000611 0.00000020 3.38% 0.00000585 0.00000641 0.00000486 4,943,399.00
31 Oct 2019 0.00000591 -0.00000003 -0.51% 0.00000595 0.00000619 0.00000574 2,148,058.00
30 Oct 2019 0.00000594 0.00000005 0.85% 0.00000593 0.00000699 0.00000574 5,398,001.00
29 Oct 2019 0.00000589 -0.00000003 -0.51% 0.00000594 0.00000635 0.00000568 5,762,989.00
28 Oct 2019 0.00000592 0.00000017 2.96% 0.00000583 0.00000595 0.00000556 3,187,171.00
27 Oct 2019 0.00000575 0.00000021 3.79% 0.00000554 0.00000593 0.00000507 6,479,692.00
26 Oct 2019 0.00000554 -0.00000032 -5.46% 0.00000584 0.00000586 0.00000507 3,357,369.00
25 Oct 2019 0.00000586 -0.00000059 -9.15% 0.00000648 0.00000654 0.00000583 3,927,967.00
24 Oct 2019 0.00000645 -0.00000006 -0.92% 0.00000652 0.00000656 0.00000600 3,301,269.00
23 Oct 2019 0.00000651 0.00000016 2.52% 0.00000635 0.00000671 0.00000606 5,627,257.00
22 Oct 2019 0.00000635 0.00000025 4.10% 0.00000614 0.00000644 0.00000598 3,407,866.00
21 Oct 2019 0.00000610 -0.00000011 -1.77% 0.00000620 0.00000622 0.00000598 1,086,478.00
20 Oct 2019 0.00000621 -0.00000024 -3.72% 0.00000645 0.00000650 0.00000614 1,223,155.00
19 Oct 2019 0.00000645 0.00000004 0.62% 0.00000638 0.00000650 0.00000634 735,963.00
18 Oct 2019 0.00000641 -0.00000017 -2.58% 0.00000656 0.00000659 0.00000638 1,092,331.00
17 Oct 2019 0.00000658 0.00000024 3.79% 0.00000633 0.00000659 0.00000630 1,290,761.00
16 Oct 2019 0.00000634 -0.00000022 -3.35% 0.00000652 0.00000661 0.00000623 1,721,035.00
15 Oct 2019 0.00000656 0.00000001 0.15% 0.00000659 0.00000670 0.00000642 1,797,037.00
14 Oct 2019 0.00000655 -0.00000009 -1.36% 0.00000664 0.00000674 0.00000641 1,658,981.00
13 Oct 2019 0.00000664 -0.00000004 -0.60% 0.00000668 0.00000674 0.00000648 778,388.00
12 Oct 2019 0.00000668 0.00000000 0.00% 0.00000670 0.00000681 0.00000651 1,740,757.00
11 Oct 2019 0.00000668 0.00000000 0.00% 0.00000668 0.00000687 0.00000645 2,007,499.00
10 Oct 2019 0.00000668 -0.00000012 -1.76% 0.00000680 0.00000687 0.00000651 2,479,238.00
09 Oct 2019 0.00000680 -0.00000041 -5.69% 0.00000721 0.00000727 0.00000659 4,056,914.00
08 Oct 2019 0.00000721 0.00000027 3.89% 0.00000693 0.00000726 0.00000676 7,037,350.00
07 Oct 2019 0.00000694 0.00000006 0.87% 0.00000704 0.00000731 0.00000685 2,046,672.00
06 Oct 2019 0.00000688 -0.00000021 -2.96% 0.00000709 0.00000754 0.00000684 2,281,731.00
05 Oct 2019 0.00000709 0.00000007 1.00% 0.00000709 0.00000754 0.00000661 4,157,675.00
04 Oct 2019 0.00000702 0.00000018 2.63% 0.00000684 0.00000732 0.00000659 4,287,638.00
03 Oct 2019 0.00000684 0.00000020 3.01% 0.00000698 0.00000737 0.00000665 4,064,830.00
02 Oct 2019 0.00000664 0.00000035 5.56% 0.00000631 0.00000671 0.00000622 2,139,668.00
01 Oct 2019 0.00000629 -0.00000002 -0.32% 0.00000645 0.00000653 0.00000616 1,930,096.00
30 Sep 2019 0.00000631 -0.00000005 -0.79% 0.00000637 0.00000678 0.00000622 2,940,293.00
29 Sep 2019 0.00000636 -0.00000029 -4.36% 0.00000666 0.00000678 0.00000630 2,555,540.00
28 Sep 2019 0.00000665 0.00000018 2.78% 0.00000647 0.00000682 0.00000646 2,546,800.00
27 Sep 2019 0.00000647 0.00000019 3.03% 0.00000630 0.00000652 0.00000625 597,754.00
26 Sep 2019 0.00000628 0.00000005 0.80% 0.00000620 0.00000640 0.00000591 3,099,372.00
25 Sep 2019 0.00000623 0.00000015 2.47% 0.00000609 0.00000632 0.00000585 5,451,389.00
24 Sep 2019 0.00000608 -0.00000018 -2.88% 0.00000631 0.00000680 0.00000605 6,751,594.00
23 Sep 2019 0.00000626 -0.00000024 -3.69% 0.00000648 0.00000707 0.00000600 10,862,582.00
22 Sep 2019 0.00000650 0.00000031 5.01% 0.00000618 0.00000700 0.00000604 9,937,980.00
21 Sep 2019 0.00000619 -0.00000005 -0.80% 0.00000623 0.00000655 0.00000575 2,651,246.00
20 Sep 2019 0.00000624 0.00000041 7.03% 0.00000585 0.00000655 0.00000574 14,607,619.00
19 Sep 2019 0.00000583 -0.00000028 -4.58% 0.00000608 0.00000609 0.00000568 6,620,056.00
18 Sep 2019 0.00000611 0.00000025 4.27% 0.00000645 0.00000722 0.00000575 5,904,940.00
17 Sep 2019 0.00000586 -0.00000006 -1.01% 0.00000594 0.00000605 0.00000557 5,072,406.00
16 Sep 2019 0.00000592 0.00000028 4.96% 0.00000567 0.00000606 0.00000560 3,120,890.00
15 Sep 2019 0.00000564 0.00000016 2.92% 0.00000547 0.00000577 0.00000540 1,400,313.00
14 Sep 2019 0.00000548 0.00000003 0.55% 0.00000545 0.00000554 0.00000529 835,478.00
13 Sep 2019 0.00000545 0.00000013 2.44% 0.00000532 0.00000552 0.00000529 717,034.00
12 Sep 2019 0.00000532 -0.00000016 -2.92% 0.00000550 0.00000603 0.00000530 1,503,250.00
11 Sep 2019 0.00000548 -0.00000039 -6.64% 0.00000595 0.00000603 0.00000544 7,587,884.00
10 Sep 2019 0.00000587 0.00000007 1.21% 0.00000581 0.00000619 0.00000574 11,962,229.00
09 Sep 2019 0.00000580 0.00000036 6.62% 0.00000546 0.00000665 0.00000545 52,663,819.00
08 Sep 2019 0.00000544 0.00000014 2.64% 0.00000530 0.00000657 0.00000518 1,308,512.00
07 Sep 2019 0.00000530 0.00000003 0.57% 0.00000527 0.00000551 0.00000514 2,596,219.00
06 Sep 2019 0.00000527 -0.00000005 -0.94% 0.00000532 0.00000536 0.00000514 1,370,962.00
05 Sep 2019 0.00000532 -0.00000003 -0.56% 0.00000539 0.00000568 0.00000524 2,033,202.00
04 Sep 2019 0.00000535 0.00000005 0.94% 0.00000528 0.00000657 0.00000500 3,994,585.00
03 Sep 2019 0.00000530 -0.00000017 -3.11% 0.00000542 0.00000573 0.00000500 2,027,998.00
02 Sep 2019 0.00000547 -0.00000017 -3.01% 0.00000565 0.00000573 0.00000536 2,629,655.00
01 Sep 2019 0.00000564 0.00000010 1.81% 0.00000555 0.00000585 0.00000544 2,972,446.00
31 Ago 2019 0.00000554 -0.00000004 -0.72% 0.00000558 0.00000582 0.00000544 1,088,486.00
30 Ago 2019 0.00000558 0.00000002 0.36% 0.00000566 0.00000583 0.00000544 3,111,393.00
29 Ago 2019 0.00000556 -0.00000008 -1.42% 0.00000562 0.00000565 0.00000533 5,309,860.00
28 Ago 2019 0.00000564 -0.00000043 -7.08% 0.00000610 0.00000618 0.00000557 3,693,826.00
27 Ago 2019 0.00000607 -0.00000023 -3.65% 0.00000631 0.00000714 0.00000603 1,790,071.00
26 Ago 2019 0.00000630 -0.00000005 -0.79% 0.00000637 0.00000724 0.00000607 6,748,666.00
25 Ago 2019 0.00000635 0.00000001 0.16% 0.00000637 0.00000648 0.00000607 3,191,408.00
24 Ago 2019 0.00000634 0.00000032 5.32% 0.00000602 0.00000682 0.00000561 13,565,379.00
23 Ago 2019 0.00000602 0.00000043 7.69% 0.00000559 0.00000611 0.00000559 5,934,040.00
Su Consulta Reciente
COIN
ARDRBTC
Ardor
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:20191121 13:47:20