BMCUSD

Blackmoon Crypto Token (BMCUSD)

BMCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Nov 2021 0.964975 -0.094621 -8.93% 1.06 1.06 0.964975 0.00
25 Nov 2021 1.06 0.030 2.89% 1.03 1.07 1.03 0.00
24 Nov 2021 1.03 -0.010 -0.74% 1.04 1.04 1.01 0.00
23 Nov 2021 1.04 0.020 2.33% 1.01 1.04 1.000 0.00
22 Nov 2021 1.01 -0.050 -4.55% 1.05 1.07 1.00 0.00
21 Nov 2021 1.06 -0.020 -1.41% 1.08 1.08 1.06 0.00
20 Nov 2021 1.08 0.030 3.27% 1.04 1.08 1.04 0.00
19 Nov 2021 1.04 0.020 2.13% 1.02 1.05 1.00 0.00
18 Nov 2021 1.02 -0.060 -5.92% 1.08 1.10 1.02 0.00
17 Nov 2021 1.09 0.00 0.15% 1.09 1.09 1.06 0.00
16 Nov 2021 1.08 -0.060 -5.60% 1.14 1.14 1.06 0.00
15 Nov 2021 1.15 -0.020 -1.84% 1.19 1.19 1.14 0.00
14 Nov 2021 1.17 0.010 0.75% 1.16 1.17 1.15 0.00
13 Nov 2021 1.16 0.010 0.90% 1.16 1.17 1.14 0.00
12 Nov 2021 1.15 -0.020 -1.57% 1.17 1.17 1.12 0.00
11 Nov 2021 1.17 0.00 0.26% 1.17 1.18 1.16 0.00
10 Nov 2021 1.17 -0.040 -3.21% 1.21 1.24 1.13 0.00
09 Nov 2021 1.21 -0.010 -0.96% 1.21 1.23 1.20 0.00
08 Nov 2021 1.22 0.080 7.34% 1.14 1.22 1.14 0.00
07 Nov 2021 1.13 0.030 2.56% 1.11 1.13 1.11 0.00
06 Nov 2021 1.11 0.010 0.60% 1.10 1.11 1.08 0.00
05 Nov 2021 1.10 -0.010 -0.50% 1.11 1.13 1.09 0.00
04 Nov 2021 1.10 -0.030 -2.72% 1.13 1.14 1.09 0.00
03 Nov 2021 1.14 0.00 -0.15% 1.14 1.14 1.10 0.00
02 Nov 2021 1.14 0.040 3.34% 1.10 1.16 1.09 0.00
01 Nov 2021 1.10 -0.010 -0.56% 1.10 1.12 1.07 0.00
31 Oct 2021 1.11 -0.010 -0.46% 1.12 1.12 1.08 0.00
30 Oct 2021 1.11 -0.010 -0.72% 1.12 1.12 1.10 0.00
29 Oct 2021 1.12 0.030 2.79% 1.09 1.13 1.09 0.00
28 Oct 2021 1.09 0.040 3.44% 1.06 1.12 1.05 0.00
27 Oct 2021 1.05 -0.030 -3.10% 1.08 1.11 1.05 0.00
26 Oct 2021 1.09 -0.050 -4.19% 1.13 1.14 1.08 0.00
25 Oct 2021 1.13 0.040 3.50% 1.09 1.15 1.09 0.00
24 Oct 2021 1.10 -0.010 -0.67% 1.19 1.20 1.07 0.00
23 Oct 2021 1.10 0.010 0.89% 1.09 1.11 1.07 0.00
22 Oct 2021 1.09 -0.030 -2.66% 1.19 1.20 1.08 0.00
21 Oct 2021 1.12 -0.070 -5.60% 1.19 1.20 1.12 0.00
20 Oct 2021 1.19 0.030 2.65% 1.15 1.21 1.14 0.00
19 Oct 2021 1.16 0.040 3.98% 0.993112 1.16 0.966625 0.00
18 Oct 2021 1.11 0.010 0.56% 1.11 1.13 1.08 0.00
17 Oct 2021 1.11 0.010 1.11% 1.09 1.11 1.07 0.00
16 Oct 2021 1.10 -0.010 -0.89% 1.11 1.12 1.08 0.00
15 Oct 2021 1.11 0.070 7.06% 1.03 1.13 1.02 0.00
14 Oct 2021 1.03 0.00 -0.04% 1.03 1.05 1.02 0.00
13 Oct 2021 1.03 0.020 2.11% 1.01 1.04 0.977856 0.00
12 Oct 2021 1.01 -0.020 -1.81% 1.03 1.04 0.972072 0.00
11 Oct 2021 1.03 0.050 5.03% 0.983107 1.04 0.982157 0.00
10 Oct 2021 0.981598 -0.009124 -0.92% 0.989378 1.02 0.975455 0.00
09 Oct 2021 0.990721 0.020863 2.15% 0.967785 0.996293 0.967124 0.00
08 Oct 2021 0.969858 0.00121 0.12% 0.971002 1.01 0.966238 0.00
07 Oct 2021 0.968648 -0.027158 -2.73% 0.993112 0.99488 0.964932 0.00
06 Oct 2021 0.995806 0.066941 7.21% 0.924047 1.00 0.908041 0.00
05 Oct 2021 0.928865 0.040365 4.54% 0.885209 0.933633 0.88368 0.00
04 Oct 2021 0.8885 0.020005 2.30% 0.746116 0.890992 0.745882 0.00
03 Oct 2021 0.868495 0.009895 1.15% 0.860465 0.884845 0.849493 0.00
02 Oct 2021 0.8586 -0.006985 -0.81% 0.866869 0.870021 0.854546 0.00
01 Oct 2021 0.865585 0.076857 9.74% 0.787579 0.87282 0.779559 0.00
30 Sep 2021 0.788729 0.041472 5.55% 0.746116 0.793798 0.745882 0.00
29 Sep 2021 0.747257 0.008973 1.22% 0.739082 0.765971 0.735404 0.00
28 Sep 2021 0.738284 -0.023137 -3.04% 0.757875 0.769989 0.738284 0.00
27 Sep 2021 0.761421 -0.016365 -2.10% 0.777446 0.797691 0.760179 0.00
26 Sep 2021 0.777786 0.007676 1.00% 0.769346 0.790484 0.734617 0.00
25 Sep 2021 0.77011 0.000921 0.12% 0.768869 0.773338 0.750964 0.00
24 Sep 2021 0.769189 -0.03878 -4.80% 0.809212 0.812307 0.736824 0.00
23 Sep 2021 0.807969 0.024081 3.07% 0.783702 0.809161 0.776 0.00
22 Sep 2021 0.783888 0.053218 7.28% 0.738298 0.79224 0.730619 0.00
21 Sep 2021 0.730671 -0.040198 -5.21% 0.849745 0.851078 0.723658 0.00
20 Sep 2021 0.770868 -0.078894 -9.28% 0.849745 0.851078 0.766229 0.00
19 Sep 2021 0.849762 -0.017122 -1.98% 0.869577 0.870222 0.843802 0.00
18 Sep 2021 0.866885 0.015738 1.85% 0.849774 0.877706 0.847982 0.00
17 Sep 2021 0.851147 -0.00981 -1.14% 0.858669 0.8666 0.843791 0.00
16 Sep 2021 0.860957 -0.00436 -0.50% 0.867071 0.87269 0.846951 0.00
15 Sep 2021 0.865318 0.01887 2.23% 0.809004 0.872168 0.806297 0.00
14 Sep 2021 0.846447 0.035684 4.40% 0.809004 0.850317 0.806297 0.00
13 Sep 2021 0.810763 -0.019685 -2.37% 0.830339 0.839945 0.786381 0.00
12 Sep 2021 0.830448 0.018846 2.32% 0.811739 0.834366 0.805661 0.00
11 Sep 2021 0.811603 0.006445 0.80% 0.808075 0.827734 0.807401 0.00
10 Sep 2021 0.805158 -0.02981 -3.57% 0.83476 0.845924 0.797613 0.00
09 Sep 2021 0.834968 0.005998 0.72% 0.828656 0.8514 0.820091 0.00
08 Sep 2021 0.828969 -0.015153 -1.80% 0.840198 0.852722 0.80085 0.00
07 Sep 2021 0.844123 -0.103602 -10.93% 0.948891 0.9525 0.786402 0.00
06 Sep 2021 0.947725 0.015845 1.70% 0.933966 0.949372 0.921698 0.00
05 Sep 2021 0.931881 0.032096 3.57% 0.899397 0.933855 0.8914 0.00
04 Sep 2021 0.899785 0.001705 0.19% 0.899272 0.909804 0.891114 0.00
03 Sep 2021 0.89808 0.009201 1.04% 0.887004 0.918201 0.870723 0.00
02 Sep 2021 0.888879 0.012795 1.46% 0.878124 0.90658 0.875381 0.00
01 Sep 2021 0.876084 0.025287 2.97% 0.850825 0.884233 0.837797 0.00
31 Ago 2021 0.850797 0.006819 0.81% 0.878046 0.880232 0.84195 0.00
30 Ago 2021 0.843978 -0.037003 -4.20% 0.878046 0.880232 0.843978 0.00
29 Ago 2021 0.880981 0.000777 0.09% 0.880399 0.893323 0.861497 0.00
28 Ago 2021 0.880203 -0.002947 -0.33% 0.885097 0.887515 0.871585 0.00
Su Consulta Reciente
COIN
BMCUSD
Blackmoon ..
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:20211127 11:30:54