BATEUR

Basic Attention Token (BATEUR)

BATEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 0.21827 -0.00233 -1.06% 0.2206 0.22235 0.214 97,601.00
24 Nov 2022 0.2206 -0.00113 -0.51% 0.22162 0.22535 0.215 241,322.00
23 Nov 2022 0.22173 0.00723 3.37% 0.21749 0.22315 0.21614 265,901.00
22 Nov 2022 0.2145 0.00 0.00% 0.2145 0.22404 0.20626 140,739.00
21 Nov 2022 0.2145 0.00307 1.45% 0.20876 0.21805 0.20656 349,350.00
20 Nov 2022 0.21143 -0.01032 -4.65% 0.2219 0.22867 0.20939 324,848.00
19 Nov 2022 0.22175 0.00467 2.15% 0.21756 0.22462 0.21278 185,684.00
18 Nov 2022 0.21708 0.00267 1.25% 0.21569 0.226 0.21313 295,782.00
17 Nov 2022 0.21441 -0.00164 -0.76% 0.2169 0.220 0.21117 140,829.00
16 Nov 2022 0.21605 -0.00659 -2.96% 0.22277 0.22584 0.21306 572,749.00
15 Nov 2022 0.22264 0.00481 2.21% 0.21711 0.230 0.21614 472,658.00
14 Nov 2022 0.21783 0.00306 1.42% 0.20648 0.22266 0.20352 605,300.00
13 Nov 2022 0.21477 -0.01247 -5.49% 0.22772 0.23195 0.21218 909,100.00
12 Nov 2022 0.22724 -0.01881 -7.64% 0.24598 0.24598 0.22631 1,069,248.00
11 Nov 2022 0.24605 -0.01713 -6.51% 0.26399 0.26827 0.2378 1,181,482.00
10 Nov 2022 0.26318 0.03152 13.61% 0.23064 0.26915 0.22806 1,555,552.00
09 Nov 2022 0.23166 -0.04544 -16.40% 0.2756 0.28382 0.225 2,596,667.00
08 Nov 2022 0.2771 -0.04415 -13.74% 0.3231 0.32607 0.24847 1,254,420.00
07 Nov 2022 0.32125 0.00265 0.83% 0.31826 0.340 0.31688 500,877.00
06 Nov 2022 0.3186 -0.0164 -4.90% 0.33279 0.33587 0.31757 316,030.00
05 Nov 2022 0.335 -0.00407 -1.20% 0.3424 0.34757 0.32772 713,517.00
04 Nov 2022 0.33907 0.00661 1.99% 0.33267 0.34542 0.32744 1,080,145.00
03 Nov 2022 0.33246 0.01996 6.39% 0.31222 0.35848 0.31211 3,519,841.00
02 Nov 2022 0.3125 0.01332 4.45% 0.29947 0.34585 0.29591 13,993,672.00
01 Nov 2022 0.29918 0.00018 0.06% 0.30048 0.30409 0.29797 375,123.00
31 Oct 2022 0.299 0.00337 1.14% 0.29925 0.30492 0.29444 280,859.00
30 Oct 2022 0.29563 -0.00814 -2.68% 0.30587 0.311 0.29393 289,444.00
29 Oct 2022 0.30377 0.01095 3.74% 0.29282 0.315 0.28777 615,123.00
28 Oct 2022 0.29282 0.00814 2.86% 0.28639 0.29529 0.28158 206,472.00
27 Oct 2022 0.28468 -0.00495 -1.71% 0.28852 0.29979 0.28393 534,357.00
26 Oct 2022 0.28963 0.00127 0.44% 0.28796 0.29361 0.28575 331,000.00
25 Oct 2022 0.28836 0.00726 2.58% 0.28141 0.293 0.28017 437,466.00
24 Oct 2022 0.2811 -0.00703 -2.44% 0.28664 0.28809 0.27487 533,635.00
23 Oct 2022 0.28813 0.00704 2.50% 0.28109 0.28813 0.27691 215,092.00
22 Oct 2022 0.28109 0.00125 0.45% 0.27984 0.285 0.27705 93,025.00
21 Oct 2022 0.27984 0.00113 0.41% 0.27944 0.28541 0.2714 569,829.00
20 Oct 2022 0.27871 -0.00114 -0.41% 0.2808 0.28764 0.27734 444,083.00
19 Oct 2022 0.27985 -0.00979 -3.38% 0.28993 0.29108 0.2787 481,845.00
18 Oct 2022 0.28964 -0.00602 -2.04% 0.29566 0.29896 0.284 256,673.00
17 Oct 2022 0.29566 0.00029 0.10% 0.30877 0.30877 0.29023 331,001.00
16 Oct 2022 0.29537 0.00441 1.52% 0.29144 0.29832 0.28904 191,131.00
15 Oct 2022 0.29096 -0.00717 -2.40% 0.29813 0.30025 0.28977 198,458.00
14 Oct 2022 0.29813 -0.00686 -2.25% 0.30652 0.31309 0.2956 257,154.00
13 Oct 2022 0.30499 0.01268 4.34% 0.29272 0.30835 0.269 568,407.00
12 Oct 2022 0.29231 0.00135 0.46% 0.29272 0.29924 0.290 36,517.00
11 Oct 2022 0.29096 -0.00689 -2.31% 0.29827 0.29827 0.28857 105,195.00
10 Oct 2022 0.29785 -0.01078 -3.49% 0.30953 0.31202 0.29697 125,208.00
09 Oct 2022 0.30863 0.00191 0.62% 0.30623 0.31318 0.30548 102,438.00
08 Oct 2022 0.30672 -0.00105 -0.34% 0.30777 0.31062 0.30429 76,552.00
07 Oct 2022 0.30777 -0.00171 -0.55% 0.30948 0.31119 0.30375 139,572.00
06 Oct 2022 0.30948 0.00319 1.04% 0.30629 0.31345 0.30629 124,910.00
05 Oct 2022 0.30629 -0.00376 -1.21% 0.31005 0.31056 0.30305 163,886.00
04 Oct 2022 0.31005 0.00191 0.62% 0.30649 0.31197 0.30479 344,306.00
03 Oct 2022 0.30814 0.01031 3.46% 0.29839 0.30986 0.29363 214,481.00
02 Oct 2022 0.29783 -0.00902 -2.94% 0.30651 0.30796 0.29666 201,879.00
01 Oct 2022 0.30685 -0.00252 -0.81% 0.30936 0.31262 0.305 46,292.00
30 Sep 2022 0.30937 -0.00386 -1.23% 0.31323 0.31674 0.30627 155,250.00
29 Sep 2022 0.31323 0.00312 1.01% 0.30768 0.31357 0.30343 116,900.00
28 Sep 2022 0.31011 -0.00032 -0.10% 0.31008 0.31288 0.301 143,483.00
27 Sep 2022 0.31043 0.00053 0.17% 0.3099 0.32372 0.30634 307,048.00
26 Sep 2022 0.3099 0.00066 0.21% 0.31042 0.31506 0.30292 310,812.00
25 Sep 2022 0.30924 -0.00733 -2.32% 0.31715 0.32099 0.30603 254,629.00
24 Sep 2022 0.31657 -0.00895 -2.75% 0.32341 0.32817 0.31592 232,656.00
23 Sep 2022 0.32552 0.01158 3.69% 0.31413 0.32587 0.2926 339,567.00
22 Sep 2022 0.31394 0.01902 6.45% 0.29492 0.31686 0.29289 341,663.00
21 Sep 2022 0.29492 -0.00511 -1.70% 0.30003 0.3175 0.289 443,844.00
20 Sep 2022 0.30003 -0.00377 -1.24% 0.30423 0.30991 0.29804 519,182.00
19 Sep 2022 0.3038 -0.0011 -0.36% 0.30559 0.30717 0.29233 419,108.00
18 Sep 2022 0.3049 -0.02448 -7.43% 0.32789 0.32953 0.29558 213,347.00
17 Sep 2022 0.32938 0.00927 2.90% 0.32016 0.32938 0.31899 50,644.00
16 Sep 2022 0.32011 0.00539 1.71% 0.31472 0.32105 0.31122 226,050.00
15 Sep 2022 0.31472 -0.01178 -3.61% 0.3265 0.328 0.3125 336,634.00
14 Sep 2022 0.3265 0.00357 1.11% 0.34823 0.34823 0.3178 279,978.00
13 Sep 2022 0.32293 -0.02661 -7.61% 0.34954 0.35949 0.32223 565,222.00
12 Sep 2022 0.34954 0.00131 0.38% 0.35192 0.35821 0.34213 341,612.00
11 Sep 2022 0.34823 -0.00287 -0.82% 0.353 0.36197 0.343 580,806.00
10 Sep 2022 0.3511 -0.00125 -0.35% 0.35091 0.357 0.345 265,907.00
09 Sep 2022 0.35235 0.02287 6.94% 0.32948 0.3563 0.32948 542,817.00
08 Sep 2022 0.32948 0.00359 1.10% 0.32446 0.333 0.31784 574,610.00
07 Sep 2022 0.32589 0.00719 2.26% 0.31888 0.32882 0.311 176,237.00
06 Sep 2022 0.3187 -0.02497 -7.27% 0.343 0.3486 0.317 408,605.00
05 Sep 2022 0.34367 -0.00883 -2.50% 0.35528 0.356 0.33742 92,189.00
04 Sep 2022 0.3525 0.01586 4.71% 0.33735 0.35274 0.336 164,005.00
03 Sep 2022 0.33664 -0.00104 -0.31% 0.339 0.341 0.334 79,293.00
02 Sep 2022 0.33768 -0.00372 -1.09% 0.3396 0.345 0.33371 130,801.00
01 Sep 2022 0.3414 0.00719 2.15% 0.33421 0.34254 0.326 130,827.00
31 Ago 2022 0.33421 -0.00279 -0.83% 0.3372 0.346 0.333 135,878.00
30 Ago 2022 0.337 -0.00855 -2.47% 0.34555 0.35099 0.32891 207,703.00
29 Ago 2022 0.34555 0.01455 4.40% 0.32973 0.347 0.32635 179,796.00
28 Ago 2022 0.331 -0.00983 -2.88% 0.339 0.345 0.329 55,064.00
27 Ago 2022 0.34083 0.00531 1.58% 0.33806 0.39159 0.332 53,986.00
Su Consulta Reciente
COIN
BATEUR
Basic Atte..
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221126 13:48:49