1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Armor (ARMORUSD)
  6. Histórico

ARMORUSD

Armor (ARMORUSD)

ARMORUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 0.006641 0.000119 1.83% 0.006524 0.006718 0.006226 14,275.00
02 Jul 2022 0.006522 0.00013 2.03% 0.006307 0.006858 0.006073 61,369.00
01 Jul 2022 0.006393 -0.000083 -1.28% 0.006619 0.006819 0.006264 2,162.00
30 Jun 2022 0.006475 -0.00023 -3.43% 0.00673 0.00675 0.006268 1,772.00
29 Jun 2022 0.006705 -0.000023 -0.34% 0.006756 0.007093 0.006366 7,905.00
28 Jun 2022 0.006729 -0.000459 -6.39% 0.007345 0.007502 0.006729 2,514.00
27 Jun 2022 0.007188 -0.000338 -4.49% 0.011179 0.011283 0.007157 15,479.00
26 Jun 2022 0.007526 0.000366 5.12% 0.007333 0.007788 0.007188 9,063.00
25 Jun 2022 0.007159 0.000123 1.75% 0.006935 0.007535 0.006771 2,455.00
24 Jun 2022 0.007036 0.000402 6.07% 0.006649 0.00727 0.006622 5,401.00
23 Jun 2022 0.006634 0.000324 5.14% 0.006298 0.006981 0.006298 2,352.00
22 Jun 2022 0.00631 -0.000658 -9.44% 0.006707 0.006869 0.006141 7,784.00
21 Jun 2022 0.006968 0.000294 4.40% 0.006642 0.007129 0.006525 969.00
20 Jun 2022 0.006674 0.000176 2.70% 0.011179 0.011283 0.006238 49,715.00
19 Jun 2022 0.006499 0.000531 8.90% 0.00603 0.006897 0.005682 35,124.00
18 Jun 2022 0.005968 -0.000399 -6.27% 0.006366 0.006538 0.005685 39,184.00
17 Jun 2022 0.006367 -0.000305 -4.57% 0.006632 0.006805 0.006249 63,154.00
16 Jun 2022 0.006671 -0.000835 -11.12% 0.00762 0.007658 0.006411 34,597.00
15 Jun 2022 0.007506 0.000606 8.78% 0.006865 0.007563 0.005816 16,765.00
14 Jun 2022 0.0069 -0.000337 -4.66% 0.007252 0.007381 0.006347 28,505.00
13 Jun 2022 0.007237 -0.001115 -13.35% 0.011179 0.011283 0.006833 25,547.00
12 Jun 2022 0.008352 -0.000869 -9.42% 0.009207 0.009289 0.008315 2,677.00
11 Jun 2022 0.009221 -0.000375 -3.91% 0.009602 0.009962 0.009036 10,618.00
10 Jun 2022 0.009596 -0.001316 -12.06% 0.010923 0.011186 0.008931 61,104.00
09 Jun 2022 0.010912 0.000358 3.39% 0.01052 0.011209 0.010266 1,290,261.00
08 Jun 2022 0.010554 -0.00008 -0.75% 0.01095 0.010956 0.010242 894,075.00
07 Jun 2022 0.010634 -0.000633 -5.62% 0.011179 0.011283 0.010007 1,149,630.00
06 Jun 2022 0.011267 0.000381 3.50% 0.01184 0.011926 0.010882 404,208.00
05 Jun 2022 0.010886 0.001035 10.51% 0.010097 0.011461 0.009816 1,134,795.00
04 Jun 2022 0.009851 -0.000311 -3.06% 0.010152 0.01048 0.009537 488,315.00
03 Jun 2022 0.010162 0.00000700 0.07% 0.010146 0.010277 0.009895 494,614.00
02 Jun 2022 0.010156 -0.000043 -0.42% 0.010112 0.010301 0.009954 391,670.00
01 Jun 2022 0.010199 -0.000748 -6.83% 0.010925 0.01108 0.01008 1,173,768.00
31 May 2022 0.010947 -0.000506 -4.42% 0.011566 0.01162 0.010879 806,564.00
30 May 2022 0.011453 0.001021 9.79% 0.01184 0.011926 0.01035 1,079,312.00
29 May 2022 0.010432 -0.000151 -1.43% 0.010524 0.010687 0.010245 323,574.00
28 May 2022 0.010583 0.00066 6.65% 0.010252 0.010741 0.009875 663,058.00
27 May 2022 0.009923 -0.000317 -3.10% 0.0102 0.010828 0.009869 33,816.00
26 May 2022 0.010239 -0.000839 -7.57% 0.011126 0.011224 0.010148 7,980.00
25 May 2022 0.011078 -0.000142 -1.27% 0.011217 0.01162 0.011057 181.00
24 May 2022 0.011221 -0.000372 -3.21% 0.01184 0.011926 0.011058 1,664.00
23 May 2022 0.011593 -0.000633 -5.18% 0.126593 0.132894 0.011579 298,843.00
22 May 2022 0.012226 0.000673 5.83% 0.011888 0.012269 0.011459 5,209.00
21 May 2022 0.011553 0.00011 0.96% 0.012093 0.0123 0.011494 8,166.00
20 May 2022 0.011443 -0.001579 -12.13% 0.012979 0.013281 0.011336 242,866.00
19 May 2022 0.013022 0.000959 7.95% 0.01166 0.013022 0.011646 3,233.00
18 May 2022 0.012063 -0.000556 -4.41% 0.012794 0.012852 0.011697 371.00
17 May 2022 0.01262 0.000645 5.39% 0.011984 0.01284 0.011984 2,504.00
16 May 2022 0.011975 -0.00161 -11.85% 0.126593 0.132894 0.011742 316,155.00
15 May 2022 0.013585 0.000152 1.14% 0.012844 0.01362 0.01233 159.00
14 May 2022 0.013433 -0.000248 -1.81% 0.012756 0.013739 0.012565 16,698.00
13 May 2022 0.01368 0.001882 15.96% 0.011662 0.014172 0.01161 74,755.00
12 May 2022 0.011798 -0.000605 -4.88% 0.012382 0.012915 0.010629 653,773.00
11 May 2022 0.012404 -0.003175 -20.38% 0.015619 0.015995 0.01196 1,632,308.00
10 May 2022 0.015578 0.001188 8.26% 0.014302 0.016036 0.014154 454,018.00
09 May 2022 0.01439 -0.001399 -8.86% 0.126593 0.132894 0.01421 632,634.00
08 May 2022 0.015789 -0.001171 -6.90% 0.017087 0.017282 0.015694 723,092.00
07 May 2022 0.01696 -0.001079 -5.98% 0.018104 0.018169 0.016603 574,734.00
06 May 2022 0.018039 -0.000103 -0.57% 0.018159 0.018413 0.017819 266,655.00
05 May 2022 0.018142 -0.001032 -5.38% 0.019251 0.019763 0.018031 429,861.00
04 May 2022 0.019174 0.000315 1.67% 0.018874 0.019701 0.018761 489,340.00
03 May 2022 0.018859 -0.000215 -1.13% 0.01908 0.01944 0.018546 765,468.00
02 May 2022 0.019074 -0.000811 -4.08% 0.126593 0.132894 0.018899 1,044,219.00
01 May 2022 0.019885 0.00073 3.81% 0.019203 0.020076 0.018883 708,846.00
30 Abr 2022 0.019155 0.000385 2.05% 0.01877 0.01962 0.018744 612,493.00
29 Abr 2022 0.01877 -0.000142 -0.75% 0.019164 0.020359 0.01852 312,944.00
28 Abr 2022 0.018912 -0.00177 -8.56% 0.020478 0.021596 0.017826 903,965.00
27 Abr 2022 0.020681 0.000065 0.32% 0.019783 0.021136 0.019783 326,570.00
26 Abr 2022 0.020617 -0.004788 -18.85% 0.025322 0.027456 0.019492 566,041.00
25 Abr 2022 0.025404 -0.000163 -0.64% 0.126593 0.132894 0.024609 895,145.00
24 Abr 2022 0.025567 -0.001465 -5.42% 0.027002 0.027415 0.025484 784,152.00
23 Abr 2022 0.027032 -0.001162 -4.12% 0.028205 0.028232 0.026978 291,719.00
22 Abr 2022 0.028194 0.000261 0.93% 0.027846 0.028982 0.027003 254,825.00
21 Abr 2022 0.027933 -0.000436 -1.54% 0.030154 0.030188 0.027419 752,459.00
20 Abr 2022 0.028369 -0.000679 -2.34% 0.028942 0.031041 0.028307 604,615.00
19 Abr 2022 0.029048 -0.000121 -0.41% 0.030351 0.030807 0.028773 305,031.00
18 Abr 2022 0.02917 -0.002702 -8.48% 0.126593 0.132894 0.028329 328,093.00
17 Abr 2022 0.031872 0.00044 1.40% 0.031373 0.032444 0.031067 388,476.00
16 Abr 2022 0.031431 -0.000579 -1.81% 0.031972 0.032704 0.031133 431,232.00
15 Abr 2022 0.03201 -0.000269 -0.83% 0.032324 0.032874 0.031553 254,836.00
14 Abr 2022 0.032279 -0.000124 -0.38% 0.032409 0.034071 0.030768 517,867.00
13 Abr 2022 0.032402 -0.000722 -2.18% 0.033121 0.033941 0.032378 203,150.00
12 Abr 2022 0.033124 0.000086 0.26% 0.033364 0.033687 0.032354 314,757.00
11 Abr 2022 0.033038 -0.004166 -11.20% 0.126593 0.132894 0.031927 348,198.00
10 Abr 2022 0.037204 -0.000175 -0.47% 0.037396 0.038118 0.03651 264,907.00
09 Abr 2022 0.037379 0.000611 1.66% 0.036946 0.039206 0.036692 236,778.00
08 Abr 2022 0.036768 0.000369 1.02% 0.037884 0.038171 0.035814 443,770.00
07 Abr 2022 0.036399 -0.001211 -3.22% 0.037421 0.040002 0.036375 325,656.00
06 Abr 2022 0.03761 -0.002429 -6.07% 0.039682 0.039934 0.037125 277,035.00
05 Abr 2022 0.040038 0.000013 0.03% 0.040099 0.040649 0.038473 238,343.00
Su Consulta Reciente
COIN
ARMORUSD
Armor
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:20220704 21:41:00