Datos Históricos Ardor - ARDRUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ardor ARDRUSD Cripto 47,504,524 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000134 0.28% 0.047558 0.047558 0.047785
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.050239 0.046732 0.047425 0.047425 0.015423 - 0.14943
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 05:14:32 321.00 0.047552 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
4,863.74 102,092.75 ARDR ARDREUR ARDRGBP ARDRBTC

Resumen Histórico ARDRUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.051370.0548860.0439442,728,797.03-0.003812-7.42%
1 Month0.0536210.0702760.0403582,078,349.44-0.006063-11.31%
3 Months0.0566740.0702760.0403582,982,713.59-0.009115-16.08%
6 Months0.1162470.149430.0403585,047,021.04-0.068689-59.09%
1 Year0.0519810.149430.0154236,098,459.11-0.004423-8.51%
3 Years0.0100092.550.0091798,069,433.740.03755375.18%
5 Years0.0367252.550.0083687,811,204.620.01083329.50%

ARDRUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2019 0.047432 -0.000411 -0.86% 0.047901 0.053325 0.043944 759,543.00
06 Dic 2019 0.047842 0.001623 3.51% 0.046136 0.048396 0.045418 630,363.00
05 Dic 2019 0.046219 -0.000738 -1.57% 0.046533 0.048987 0.04546 2,019,474.00
04 Dic 2019 0.046956 -0.001931 -3.95% 0.051297 0.05372 0.045819 2,830,992.00
03 Dic 2019 0.048887 -0.001641 -3.25% 0.050248 0.052033 0.048467 3,697,406.00
02 Dic 2019 0.050528 -0.003194 -5.95% 0.053522 0.054058 0.04937 4,347,752.00
01 Dic 2019 0.053723 0.002366 4.61% 0.05137 0.054886 0.049153 4,816,046.00
30 Nov 2019 0.051357 -0.001323 -2.51% 0.052768 0.070276 0.050409 737,462.00
29 Nov 2019 0.05268 0.00131 2.55% 0.051313 0.059937 0.050342 1,432,223.00
28 Nov 2019 0.051371 -0.000853 -1.63% 0.052194 0.060683 0.050341 976,467.00
27 Nov 2019 0.052223 0.004646 9.76% 0.047628 0.054368 0.044745 8,210,037.00
26 Nov 2019 0.047578 0.003666 8.35% 0.043988 0.04817 0.043422 5,866,083.00
25 Nov 2019 0.043912 0.000368 0.84% 0.043326 0.045313 0.040358 1,813,099.00
24 Nov 2019 0.043544 -0.002416 -5.26% 0.045695 0.045971 0.04312 500,074.00
23 Nov 2019 0.04596 0.001 2.22% 0.044807 0.046141 0.043901 1,002,520.00
22 Nov 2019 0.04496 -0.002248 -4.76% 0.047219 0.048358 0.041684 2,176,635.00
21 Nov 2019 0.047208 -0.003417 -6.75% 0.050192 0.051052 0.045943 1,004,292.00
20 Nov 2019 0.050625 0.000078 0.15% 0.05061 0.053293 0.047291 884,306.00
19 Nov 2019 0.050546 -0.001562 -3.00% 0.052117 0.05258 0.047153 1,337,530.00
18 Nov 2019 0.052108 -0.001888 -3.50% 0.053909 0.054079 0.051056 1,415,316.00
17 Nov 2019 0.053996 0.000484 0.91% 0.053515 0.056345 0.053156 1,505,901.00
16 Nov 2019 0.053511 0.000163 0.30% 0.053619 0.053937 0.052218 1,175,700.00
15 Nov 2019 0.053349 -0.000188 -0.35% 0.053969 0.056745 0.048958 896,842.00
14 Nov 2019 0.053537 -0.001568 -2.85% 0.055102 0.055911 0.049046 1,100,725.00
13 Nov 2019 0.055105 -0.000323 -0.58% 0.055429 0.058122 0.042405 237,510.00
12 Nov 2019 0.055428 0.001912 3.57% 0.05355 0.055914 0.053061 3,223,195.00
11 Nov 2019 0.053516 -0.00149 -2.71% 0.054939 0.05502 0.052355 660,192.00
10 Nov 2019 0.055006 0.001307 2.43% 0.053621 0.056368 0.052823 2,936,086.00
09 Nov 2019 0.0537 0.001222 2.33% 0.052496 0.054281 0.051578 1,101,511.00
08 Nov 2019 0.052478 -0.002194 -4.01% 0.054485 0.054965 0.051787 280,571.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ARDRUSD
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:20191208 11:15:16