Ardor (ARDRUSD)

ARDRUSD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
17 Oct 2019 0.050803 0.053100 0.002350 +4.63% 0.050006 0.054175 1,290,761.00
16 Oct 2019 0.053221 0.050751 -0.002824 -5.27% 0.049648 0.053902 1,721,035.00
15 Oct 2019 0.055050 0.053574 -0.001117 -2.04% 0.052385 0.055369 1,797,037.00
14 Oct 2019 0.054999 0.054691 -0.000387 -0.7% 0.053514 0.055691 1,658,981.00
13 Oct 2019 0.055491 0.055078 -0.000528 -0.95% 0.053522 0.056343 778,388.00
12 Oct 2019 0.055277 0.055606 0.000439 +0.80% 0.054398 0.057017 1,740,757.00
11 Oct 2019 0.057361 0.055167 -0.002181 -3.8% 0.054551 0.057571 2,007,499.00
10 Oct 2019 0.058417 0.057348 -0.001132 -1.94% 0.055283 0.059139 2,479,238.00
09 Oct 2019 0.059040 0.058480 -0.000700 -1.18% 0.056826 0.060644 4,056,914.00
08 Oct 2019 0.056888 0.059180 0.002151 +3.77% 0.055812 0.059473 7,037,350.00
07 Oct 2019 0.055431 0.057029 0.001926 +3.49% 0.053229 0.057677 2,046,672.00
06 Oct 2019 0.058174 0.055104 -0.002602 -4.51% 0.054219 0.059696 2,281,731.00
05 Oct 2019 0.057816 0.057705 0.000318 +0.55% 0.056431 0.060887 4,157,675.00
04 Oct 2019 0.056557 0.057388 0.000924 +1.64% 0.053473 0.059848 4,287,638.00
03 Oct 2019 0.055236 0.056464 0.000913 +1.64% 0.055006 0.059838 4,064,830.00
02 Oct 2019 0.052535 0.055551 0.003297 +6.31% 0.051268 0.055556 2,139,668.00
01 Oct 2019 0.052747 0.052254 -0.000048 -0.09% 0.051298 0.056150 1,930,096.00
30 Sep 2019 0.051310 0.052302 0.001019 +1.99% 0.050169 0.053633 2,940,293.00
29 Sep 2019 0.054790 0.051283 -0.003267 -5.99% 0.050115 0.055630 2,555,540.00
28 Sep 2019 0.053004 0.054550 0.001557 +2.94% 0.052915 0.055928 2,546,800.00
27 Sep 2019 0.050755 0.052993 0.002191 +4.31% 0.049538 0.053295 597,754.00
26 Sep 2019 0.052272 0.050802 -0.001855 -3.52% 0.047123 0.054000 3,099,372.00
25 Sep 2019 0.052070 0.052657 0.000447 +0.86% 0.048929 0.053659 5,451,389.00
24 Sep 2019 0.061102 0.052210 -0.008357 -13.8% 0.052034 0.062641 6,751,594.00
23 Sep 2019 0.065013 0.060567 -0.004765 -7.29% 0.058251 0.069430 10,862,582.00
22 Sep 2019 0.061641 0.065332 0.003539 +5.73% 0.059955 0.069972 9,937,980.00
21 Sep 2019 0.063352 0.061793 -0.001645 -2.59% 0.060793 0.064772 2,651,246.00
20 Sep 2019 0.060109 0.063439 0.003590 +6.00% 0.058472 0.066236 14,607,619.00
19 Sep 2019 0.062064 0.059849 -0.002206 -3.55% 0.055695 0.062064 6,620,056.00
18 Sep 2019 0.060580 0.062055 0.002297 +3.84% 0.058719 0.068328 5,904,940.00
17 Sep 2019 0.060998 0.059757 -0.000872 -1.44% 0.056544 0.061203 5,072,406.00
16 Sep 2019 0.058439 0.060629 0.002520 +4.34% 0.056505 0.062472 3,120,890.00
15 Sep 2019 0.056674 0.058109 0.001308 +2.30% 0.055690 0.058561 1,400,313.00
14 Sep 2019 0.056457 0.056801 0.000306 +0.54% 0.055594 0.057098 835,478.00
13 Sep 2019 0.055455 0.056496 0.001163 +2.10% 0.054530 0.056778 717,034.00
12 Sep 2019 0.055893 0.055333 -0.000266 -0.48% 0.054316 0.056697 1,503,250.00
11 Sep 2019 0.060132 0.055599 -0.003693 -6.23% 0.055089 0.061107 7,587,884.00
10 Sep 2019 0.059806 0.059292 -0.000658 -1.1% 0.057513 0.063304 11,962,229.00
09 Sep 2019 0.056844 0.059950 0.003342 +5.90% 0.056614 0.068499 52,663,819.00
08 Sep 2019 0.055570 0.056608 0.000990 +1.78% 0.055110 0.069057 1,308,512.00
07 Sep 2019 0.054397 0.055618 0.001097 +2.01% 0.053174 0.057948 2,596,219.00
06 Sep 2019 0.056044 0.054521 -0.001734 -3.08% 0.053354 0.058230 1,370,962.00
05 Sep 2019 0.057029 0.056255 -0.000328 -0.58% 0.055469 0.058762 2,033,202.00
04 Sep 2019 0.056081 0.056583 0.000081 +0.14% 0.055086 0.069783 3,994,585.00
03 Sep 2019 0.056320 0.056502 -0.000218 -0.38% 0.051745 0.057933 2,027,998.00
02 Sep 2019 0.055080 0.056720 0.001679 +3.05% 0.053294 0.056833 2,629,655.00
01 Sep 2019 0.053285 0.055041 0.001852 +3.48% 0.052750 0.056160 2,972,446.00
31 Ago 2019 0.053439 0.053188 -0.000213 -0.4% 0.051775 0.054248 1,088,486.00
30 Ago 2019 0.052716 0.053401 0.000714 +1.36% 0.051765 0.055181 3,111,393.00
29 Ago 2019 0.062048 0.052687 -0.001993 -3.64% 0.050431 0.062671 5,309,860.00
28 Ago 2019 0.062048 0.054681 -0.007016 -11.37% 0.053696 0.062671 3,693,826.00
27 Ago 2019 0.065389 0.061696 -0.003575 -5.48% 0.060972 0.066001 1,790,071.00
26 Ago 2019 0.064571 0.065271 0.001160 +1.81% 0.064065 0.074406 6,748,666.00
25 Ago 2019 0.064621 0.064112 -0.000206 -0.32% 0.062391 0.065560 3,191,408.00
24 Ago 2019 0.062456 0.064318 0.001599 +2.55% 0.062456 0.070246 13,565,379.00
23 Ago 2019 0.056542 0.062719 0.006138 +10.85% 0.056286 0.063653 5,934,040.00
22 Ago 2019 0.054680 0.056581 0.002035 +3.73% 0.052903 0.057499 2,331,273.00
21 Ago 2019 0.057448 0.054546 -0.002712 -4.74% 0.053163 0.057996 2,692,335.00
20 Ago 2019 0.057247 0.057258 0.000086 +0.15% 0.055840 0.058270 1,938,628.00
19 Ago 2019 0.055755 0.057172 0.001405 +2.52% 0.054690 0.067835 1,576,139.00
18 Ago 2019 0.053541 0.055768 0.001977 +3.68% 0.051131 0.057615 6,030,714.00
17 Ago 2019 0.055403 0.053790 -0.001445 -2.62% 0.052788 0.068037 2,534,002.00
16 Ago 2019 0.053750 0.055236 0.001705 +3.18% 0.049242 0.067609 5,039,364.00
15 Ago 2019 0.053511 0.053531 -0.000048 -0.09% 0.049035 0.054518 5,176,009.00
14 Ago 2019 0.057965 0.053579 -0.004233 -7.32% 0.053140 0.061147 2,887,781.00
13 Ago 2019 0.059518 0.057812 -0.001783 -2.99% 0.056630 0.074788 2,072,823.00
12 Ago 2019 0.059645 0.059595 -0.00000300 -0.01% 0.058707 0.060910 1,924,014.00
11 Ago 2019 0.056876 0.059598 0.002177 +3.79% 0.056876 0.059940 1,481,520.00
10 Ago 2019 0.056999 0.057421 -0.000310 -0.54% 0.055086 0.059541 2,605,531.00
09 Ago 2019 0.063855 0.057731 -0.006140 -9.61% 0.056123 0.067449 6,092,323.00
08 Ago 2019 0.063268 0.063872 -0.000118 -0.18% 0.061074 0.064511 1,594,147.00
07 Ago 2019 0.062847 0.063990 0.001034 +1.64% 0.059998 0.064641 4,134,227.00
06 Ago 2019 0.067311 0.062956 -0.004862 -7.17% 0.061650 0.067551 4,421,683.00
05 Ago 2019 0.069054 0.067818 -0.001875 -2.69% 0.066608 0.076326 10,024,672.00
04 Ago 2019 0.067225 0.069693 0.002541 +3.78% 0.065691 0.086809 17,542,715.00
03 Ago 2019 0.065410 0.067153 0.001823 +2.79% 0.064186 0.069079 2,036,000.00
02 Ago 2019 0.066911 0.065329 -0.001725 -2.57% 0.063567 0.068545 1,819,605.00
01 Ago 2019 0.069077 0.067054 -0.001925 -2.79% 0.065379 0.069949 2,038,455.00
31 Jul 2019 0.068280 0.068980 0.000784 +1.15% 0.067986 0.071047 2,850,431.00
30 Jul 2019 0.068941 0.068195 -0.001149 -1.66% 0.066204 0.071759 3,256,391.00
29 Jul 2019 0.069724 0.069345 -0.000614 -0.88% 0.067116 0.070778 1,685,948.00
28 Jul 2019 0.068738 0.069959 0.001138 +1.65% 0.067433 0.075242 5,014,016.00
27 Jul 2019 0.069597 0.068821 -0.000812 -1.17% 0.067463 0.080486 9,275,768.00
26 Jul 2019 0.068356 0.069633 0.001667 +2.45% 0.066364 0.071161 1,932,315.00
25 Jul 2019 0.067789 0.067965 0.000253 +0.37% 0.066910 0.071491 1,762,910.00
24 Jul 2019 0.108293 0.067713 -0.000757 -1.11% 0.063779 0.109604 2,754,479.00
23 Jul 2019 0.077545 0.068470 -0.007610 -10% 0.068112 0.079219 7,443,665.00
22 Jul 2019 0.066800 0.076080 0.009374 +14.05% 0.066191 0.083957 20,559,883.00
21 Jul 2019 0.067794 0.066706 -0.001119 -1.65% 0.064184 0.069747 633,224.00
20 Jul 2019 0.066805 0.067826 0.001277 +1.92% 0.064735 0.070093 1,794,348.00
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:20191018 07:12:48