Datos Históricos BitSend - BSDUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
BitSend BSDUSD Cripto 92,152 Xevan
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000124 -2.82% 0.004294 0.004294 0.004379
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.008288 0.004028 0.004419 0.004419 0.000186 - 4.09
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 15:16:42 15.03 0.004285 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
187.24 44,138.82 BSD BSDEUR BSDGBP BSDBTC

Resumen Histórico BSDUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0045840.0088750.00310345,508.75-0.00029-6.32%
1 Month0.00410.0120360.00054859,630.250.0001954.76%
3 Months0.0058670.1027070.000186105,763.92-0.001572-26.80%
6 Months0.008570.1027070.00018685,360.97-0.004276-49.89%
1 Year0.0570764.090.000186539,501.61-0.052782-92.48%
3 Years0.0062474.090.000186413,249.03-0.001952-31.25%
5 Years0.0008734.090.000186282,961.330.003422392.14%

BSDUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Ene 2020 0.00441 0.000042 0.96% 0.004363 0.005536 0.003649 55,832.00
21 Ene 2020 0.004368 -0.000036 -0.82% 0.004402 0.005121 0.004335 2,625.00
20 Ene 2020 0.004404 -0.000546 -11.03% 0.004961 0.008532 0.003103 46,684.00
19 Ene 2020 0.00495 -0.000143 -2.81% 0.005082 0.005349 0.003172 0.00
18 Ene 2020 0.005092 0.000281 5.83% 0.004808 0.005356 0.003208 46,996.00
17 Ene 2020 0.004812 0.00028 6.18% 0.00454 0.008875 0.00448 62,330.00
16 Ene 2020 0.004532 -0.000043 -0.94% 0.004584 0.006463 0.004473 58,582.00
15 Ene 2020 0.004575 -0.000469 -9.30% 0.004701 0.006466 0.004418 84,356.00
14 Ene 2020 0.005044 0.001064 26.75% 0.003971 0.005679 0.003664 73,899.00
13 Ene 2020 0.00398 -0.000101 -2.47% 0.004088 0.004108 0.003262 18,834.00
12 Ene 2020 0.004081 -0.00000500 -0.12% 0.004092 0.00418 0.003236 11,990.00
11 Ene 2020 0.004086 -0.000065 -1.57% 0.004179 0.00423 0.003622 46,037.00
10 Ene 2020 0.004151 0.000161 4.04% 0.003987 0.004151 0.000548 58,783.00
09 Ene 2020 0.00399 -0.000121 -2.94% 0.004098 0.004098 0.000551 45,694.00
08 Ene 2020 0.004111 0.000088 2.19% 0.004084 0.004293 0.001674 16,221.00
07 Ene 2020 0.004023 0.000059 1.49% 0.003956 0.004055 0.003824 19,650.00
06 Ene 2020 0.003964 0.000221 5.90% 0.00375 0.003977 0.003458 63,687.00
05 Ene 2020 0.003743 0.000069 1.88% 0.003895 0.004037 0.002445 92,534.00
04 Ene 2020 0.003674 -0.000205 -5.28% 0.003874 0.00403 0.003645 61,716.00
03 Ene 2020 0.00388 0.000338 9.53% 0.003681 0.004044 0.003598 54,297.00
02 Ene 2020 0.003542 -0.000547 -13.38% 0.004089 0.004167 0.003541 248,023.00
01 Ene 2020 0.004089 -0.000068 -1.64% 0.004156 0.004539 0.003568 37,641.00
31 Dic 2019 0.004157 0.000548 15.18% 0.00397 0.007142 0.003599 102,315.00
30 Dic 2019 0.003609 -0.001266 -25.97% 0.003917 0.00826 0.003605 41,506.00
29 Dic 2019 0.004875 0.00093 23.57% 0.003797 0.007643 0.003712 56,951.00
28 Dic 2019 0.003945 0.000183 4.86% 0.003766 0.004465 0.003618 65,942.00
27 Dic 2019 0.003762 -0.000126 -3.24% 0.003885 0.004028 0.00359 62,546.00
26 Dic 2019 0.003888 -0.000283 -6.78% 0.0041 0.012036 0.003661 74,332.00
25 Dic 2019 0.004171 0.000123 3.05% 0.004063 0.006331 0.003763 54,051.00
24 Dic 2019 0.004048 -0.001308 -24.42% 0.005344 0.006372 0.003665 222,488.00
23 Dic 2019 0.005355 0.000042 0.79% 0.005335 0.006619 0.004456 41,866.00
22 Dic 2019 0.005314 -0.000187 -3.40% 0.005429 0.005505 0.00423 42,249.00
21 Dic 2019 0.0055 -0.000029 -0.52% 0.005536 0.005649 0.00409 28,529.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
BSDUSD
BitSend
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:20200123 22:19:39