ARDRBTC

Ardor (ARDRBTC)

ARDRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Jul 2020 0.00000558 -0.00000003 -0.53% 0.00000563 0.00000572 0.00000540 6,191,971.00
05 Jul 2020 0.00000561 0.00000016 2.94% 0.00000548 0.00000562 0.00000525 6,517,805.00
04 Jul 2020 0.00000545 0.00000001 0.18% 0.00000541 0.00000562 0.00000500 6,492,594.00
03 Jul 2020 0.00000544 0.00000028 5.43% 0.00000519 0.00000548 0.00000509 2,099,825.00
02 Jul 2020 0.00000516 -0.00000002 -0.39% 0.00000517 0.00000534 0.00000509 4,007,805.00
01 Jul 2020 0.00000518 -0.00000003 -0.58% 0.00000521 0.00000523 0.00000509 1,190,137.00
30 Jun 2020 0.00000521 -0.00000007 -1.33% 0.00000527 0.00000537 0.00000514 1,645,527.00
29 Jun 2020 0.00000528 0.00000002 0.38% 0.00000533 0.00000535 0.00000520 1,178,515.00
28 Jun 2020 0.00000526 -0.00000001 -0.19% 0.00000531 0.00000539 0.00000516 565,849.00
27 Jun 2020 0.00000527 -0.00000005 -0.94% 0.00000562 0.00000574 0.00000523 6,022,190.00
26 Jun 2020 0.00000532 0.00000000 0.00% 0.00000536 0.00000589 0.00000530 171,725.00
25 Jun 2020 0.00000532 -0.00000006 -1.12% 0.00000542 0.00000549 0.00000524 2,603,974.00
24 Jun 2020 0.00000538 -0.00000019 -3.41% 0.00000558 0.00000562 0.00000531 2,843,623.00
23 Jun 2020 0.00000557 -0.00000008 -1.42% 0.00000567 0.00000597 0.00000539 8,042,997.00
22 Jun 2020 0.00000565 -0.00000023 -3.91% 0.00000585 0.00000592 0.00000563 2,288,428.00
21 Jun 2020 0.00000588 0.00000021 3.70% 0.00000574 0.00000602 0.00000568 4,880,093.00
20 Jun 2020 0.00000567 -0.00000003 -0.53% 0.00000568 0.00000589 0.00000565 2,996,544.00
19 Jun 2020 0.00000570 0.00000005 0.88% 0.00000565 0.00000595 0.00000542 7,018,618.00
18 Jun 2020 0.00000565 0.00000018 3.29% 0.00000547 0.00000570 0.00000543 4,840,564.00
17 Jun 2020 0.00000547 -0.00000030 -5.20% 0.00000551 0.00000562 0.00000533 3,714,320.00
16 Jun 2020 0.00000577 -0.00000002 -0.35% 0.00000566 0.00000582 0.00000545 5,815,219.00
15 Jun 2020 0.00000579 0.00000018 3.21% 0.00000571 0.00000596 0.00000532 5,783,570.00
14 Jun 2020 0.00000561 -0.00000019 -3.28% 0.00000585 0.00000616 0.00000554 9,112,523.00
13 Jun 2020 0.00000580 0.00000025 4.50% 0.00000556 0.00000583 0.00000543 6,070,056.00
12 Jun 2020 0.00000555 0.00000034 6.53% 0.00000519 0.00000580 0.00000512 5,912,454.00
11 Jun 2020 0.00000521 -0.00000016 -2.98% 0.00000537 0.00000660 0.00000521 16,308,145.00
10 Jun 2020 0.00000537 0.00000013 2.48% 0.00000521 0.00000554 0.00000518 8,188,394.00
09 Jun 2020 0.00000524 -0.00000002 -0.38% 0.00000524 0.00000532 0.00000499 1,879,511.00
08 Jun 2020 0.00000526 0.00000018 3.54% 0.00000510 0.00000532 0.00000491 6,319,833.00
07 Jun 2020 0.00000508 -0.00000018 -3.42% 0.00000526 0.00000528 0.00000500 3,714,334.00
06 Jun 2020 0.00000526 0.00000011 2.14% 0.00000516 0.00000539 0.00000510 4,367,918.00
05 Jun 2020 0.00000515 -0.00000005 -0.96% 0.00000521 0.00000539 0.00000510 2,466,370.00
04 Jun 2020 0.00000520 0.00000010 1.96% 0.00000512 0.00000551 0.00000481 4,394,329.00
03 Jun 2020 0.00000510 0.00000025 5.15% 0.00000485 0.00000551 0.00000469 10,445,464.00
02 Jun 2020 0.00000485 0.00000014 2.97% 0.00000473 0.00000490 0.00000466 4,225,102.00
01 Jun 2020 0.00000471 -0.00000017 -3.48% 0.00000496 0.00000550 0.00000456 7,853,203.00
31 May 2020 0.00000488 -0.00000002 -0.41% 0.00000495 0.00000562 0.00000452 2,968,586.00
30 May 2020 0.00000490 -0.00000011 -2.20% 0.00000501 0.00000509 0.00000484 3,101,055.00
29 May 2020 0.00000501 0.00000023 4.81% 0.00000479 0.00000504 0.00000476 4,435,177.00
28 May 2020 0.00000478 -0.00000023 -4.59% 0.00000501 0.00000660 0.00000470 4,503,621.00
27 May 2020 0.00000501 -0.00000042 -7.73% 0.00000543 0.00000580 0.00000491 7,592,980.00
26 May 2020 0.00000543 -0.00000013 -2.34% 0.00000562 0.00000580 0.00000522 9,214,519.00
25 May 2020 0.00000556 0.00000026 4.91% 0.00000527 0.00000592 0.00000518 15,731,905.00
24 May 2020 0.00000530 -0.00000028 -5.02% 0.00000557 0.00000592 0.00000520 22,426,090.00
23 May 2020 0.00000558 -0.00000059 -9.56% 0.00000639 0.00000640 0.00000537 25,693,649.00
22 May 2020 0.00000617 0.00000200 47.06% 0.00000427 0.00000970 0.00000413 160,810,655.00
21 May 2020 0.00000425 0.00000009 2.16% 0.00000415 0.00000429 0.00000403 2,174,674.00
20 May 2020 0.00000416 0.00000004 0.97% 0.00000414 0.00000418 0.00000402 3,743,113.00
19 May 2020 0.00000412 -0.00000002 -0.48% 0.00000412 0.00000418 0.00000402 2,973,633.00
18 May 2020 0.00000414 0.00000000 0.00% 0.00000412 0.00000429 0.00000404 1,469,237.00
17 May 2020 0.00000414 -0.00000005 -1.19% 0.00000417 0.00000431 0.00000406 2,495,340.00
16 May 2020 0.00000419 0.00000029 7.44% 0.00000414 0.00000422 0.00000402 1,154,826.00
15 May 2020 0.00000390 -0.00000001 -0.26% 0.00000391 0.00000660 0.00000386 2,507,673.00
14 May 2020 0.00000391 -0.00000022 -5.33% 0.00000413 0.00000425 0.00000384 2,151,512.00
13 May 2020 0.00000413 -0.00000010 -2.36% 0.00000423 0.00000660 0.00000403 1,407,541.00
12 May 2020 0.00000423 0.00000000 0.00% 0.00000422 0.00000607 0.00000404 2,295,740.00
11 May 2020 0.00000423 -0.00000001 -0.24% 0.00000424 0.00000432 0.00000404 2,501,561.00
10 May 2020 0.00000424 0.00000010 2.42% 0.00000415 0.00000449 0.00000406 4,635,409.00
09 May 2020 0.00000414 0.00000003 0.73% 0.00000409 0.00000425 0.00000402 2,007,131.00
08 May 2020 0.00000411 0.00000011 2.75% 0.00000399 0.00000420 0.00000385 2,649,660.00
07 May 2020 0.00000400 -0.00000018 -4.31% 0.00000420 0.00000448 0.00000400 2,928,488.00
06 May 2020 0.00000418 -0.00000015 -3.46% 0.00000433 0.00000448 0.00000412 4,810,307.00
05 May 2020 0.00000433 -0.00000010 -2.26% 0.00000442 0.00000442 0.00000426 1,267,552.00
04 May 2020 0.00000443 -0.00000006 -1.34% 0.00000448 0.00000607 0.00000429 1,648,657.00
03 May 2020 0.00000449 -0.00000024 -5.07% 0.00000469 0.00000660 0.00000443 1,344,249.00
02 May 2020 0.00000473 0.00000018 3.96% 0.00000454 0.00000660 0.00000449 1,848,105.00
01 May 2020 0.00000455 0.00000017 3.88% 0.00000442 0.00000495 0.00000435 12,410,931.00
30 Abr 2020 0.00000438 -0.00000009 -2.01% 0.00000447 0.00000607 0.00000404 4,285,805.00
29 Abr 2020 0.00000447 -0.00000047 -9.51% 0.00000492 0.00000498 0.00000404 6,418,766.00
28 Abr 2020 0.00000494 0.00000020 4.22% 0.00000469 0.00000660 0.00000469 1,224,551.00
27 Abr 2020 0.00000474 -0.00000013 -2.67% 0.00000487 0.00000607 0.00000454 215,461.00
26 Abr 2020 0.00000487 -0.00000002 -0.41% 0.00000490 0.00000497 0.00000476 55,377.00
25 Abr 2020 0.00000489 0.00000010 2.09% 0.00000479 0.00000498 0.00000479 1,329,837.00
24 Abr 2020 0.00000479 0.00000008 1.70% 0.00000471 0.00000491 0.00000463 235,081.00
23 Abr 2020 0.00000471 -0.00000007 -1.46% 0.00000478 0.00000491 0.00000463 563,293.00
22 Abr 2020 0.00000478 0.00000001 0.21% 0.00000477 0.00000490 0.00000475 397,371.00
21 Abr 2020 0.00000477 -0.00000004 -0.83% 0.00000491 0.00000607 0.00000473 1,813,078.00
20 Abr 2020 0.00000481 -0.00000005 -1.03% 0.00000486 0.00000500 0.00000480 451,098.00
19 Abr 2020 0.00000486 -0.00000012 -2.41% 0.00000499 0.00000514 0.00000483 2,140,797.00
18 Abr 2020 0.00000498 0.00000013 2.68% 0.00000485 0.00000607 0.00000480 3,677,736.00
17 Abr 2020 0.00000485 0.00000001 0.21% 0.00000485 0.00000489 0.00000477 1,043,620.00
16 Abr 2020 0.00000484 -0.00000010 -2.02% 0.00000497 0.00000509 0.00000478 2,972,881.00
15 Abr 2020 0.00000494 0.00000018 3.78% 0.00000487 0.00000513 0.00000472 2,580,801.00
14 Abr 2020 0.00000476 0.00000002 0.42% 0.00000476 0.00000497 0.00000472 2,065,034.00
13 Abr 2020 0.00000474 -0.00000005 -1.04% 0.00000481 0.00000484 0.00000473 1,402,849.00
12 Abr 2020 0.00000479 -0.00000008 -1.64% 0.00000484 0.00000607 0.00000474 1,421,598.00
11 Abr 2020 0.00000487 -0.00000007 -1.42% 0.00000495 0.00000502 0.00000481 2,208,239.00
10 Abr 2020 0.00000494 0.00000005 1.02% 0.00000490 0.00000529 0.00000479 5,653,100.00
09 Abr 2020 0.00000489 0.00000006 1.24% 0.00000484 0.00000515 0.00000474 6,017,606.00
08 Abr 2020 0.00000483 0.00000011 2.33% 0.00000475 0.00000493 0.00000472 2,380,442.00
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:20200707 13:25:53