CNDUSD

Cindicator (CNDUSD)

CNDUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Nov 2021 0.016058 0.000812 5.33% 0.015326 0.018396 0.014534 153,395,950.00
27 Nov 2021 0.015246 0.000235 1.57% 0.015569 0.01631 0.014345 20,567,856.00
26 Nov 2021 0.015011 -0.002061 -12.07% 0.017121 0.017152 0.014499 40,391,477.00
25 Nov 2021 0.017071 0.001052 6.57% 0.015473 0.017521 0.015459 66,097,661.00
24 Nov 2021 0.016019 -0.000696 -4.16% 0.016704 0.016742 0.014745 22,251,329.00
23 Nov 2021 0.016715 -0.000183 -1.08% 0.016908 0.017746 0.016101 40,486,103.00
22 Nov 2021 0.016898 -0.000216 -1.26% 0.017573 0.01761 0.015698 19,004,392.00
21 Nov 2021 0.017114 0.000353 2.11% 0.016732 0.017882 0.015872 80,946,736.00
20 Nov 2021 0.016761 0.00169 11.21% 0.014508 0.016761 0.014508 39,024,536.00
19 Nov 2021 0.015071 0.000882 6.21% 0.014752 0.015169 0.01289 18,285,683.00
18 Nov 2021 0.014189 -0.001496 -9.54% 0.016258 0.016455 0.013575 25,098,633.00
17 Nov 2021 0.015685 -0.000579 -3.56% 0.016314 0.016408 0.015265 5,796,598.00
16 Nov 2021 0.016263 -0.000327 -1.97% 0.016434 0.016992 0.01386 30,741,966.00
15 Nov 2021 0.01659 -0.000961 -5.48% 0.017124 0.018119 0.016498 14,006,313.00
14 Nov 2021 0.017551 0.00013 0.75% 0.017389 0.018247 0.016544 20,177,209.00
13 Nov 2021 0.017421 0.000155 0.90% 0.01803 0.018767 0.017121 15,790,983.00
12 Nov 2021 0.017266 -0.000275 -1.57% 0.017484 0.018185 0.016701 18,196,045.00
11 Nov 2021 0.017541 0.000693 4.11% 0.017484 0.018367 0.016701 11,513,940.00
10 Nov 2021 0.016848 -0.001898 -10.13% 0.018786 0.019041 0.01638 20,628,731.00
09 Nov 2021 0.018745 -0.000182 -0.96% 0.018875 0.019176 0.017295 22,522,375.00
08 Nov 2021 0.018928 0.001923 11.31% 0.017783 0.018966 0.016514 30,696,354.00
07 Nov 2021 0.017004 -0.000189 -1.10% 0.017838 0.018058 0.016621 12,702,023.00
06 Nov 2021 0.017194 0.000103 0.60% 0.017064 0.017845 0.016271 31,261,489.00
05 Nov 2021 0.017091 0.00114 7.15% 0.016604 0.018018 0.015883 25,579,375.00
04 Nov 2021 0.01595 -0.000447 -2.73% 0.016353 0.017171 0.015612 206,908,691.00
03 Nov 2021 0.016397 -0.000656 -3.85% 0.016433 0.017796 0.015836 15,533,032.00
02 Nov 2021 0.017053 -0.000061 -0.36% 0.016432 0.017981 0.016388 11,802,631.00
01 Nov 2021 0.017113 0.000518 3.12% 0.017165 0.017454 0.016117 7,951,921.00
31 Oct 2021 0.016595 -0.000693 -4.01% 0.018013 0.018097 0.015723 23,733,387.00
30 Oct 2021 0.017288 -0.000125 -0.72% 0.018019 0.018048 0.015497 12,597,599.00
29 Oct 2021 0.017414 0.000473 2.79% 0.016367 0.018201 0.016282 24,128,329.00
28 Oct 2021 0.016941 0.000563 3.44% 0.015852 0.017295 0.015122 15,104,717.00
27 Oct 2021 0.016378 -0.000523 -3.09% 0.01686 0.017825 0.015214 19,510,895.00
26 Oct 2021 0.016901 -0.000739 -4.19% 0.018248 0.018898 0.016772 15,832,251.00
25 Oct 2021 0.01764 0.000597 3.50% 0.016405 0.018375 0.016386 15,985,240.00
24 Oct 2021 0.017043 -0.000729 -4.10% 0.016459 0.01908 0.016108 26,204,211.00
23 Oct 2021 0.017771 0.000764 4.49% 0.01635 0.018429 0.015722 20,885,626.00
22 Oct 2021 0.017008 0.00016 0.95% 0.016459 0.01908 0.0162 26,228,756.00
21 Oct 2021 0.016848 -0.000999 -5.60% 0.016459 0.01908 0.016429 14,819,692.00
20 Oct 2021 0.017847 0.00046 2.65% 0.017312 0.018679 0.016541 10,598,561.00
19 Oct 2021 0.017387 0.000047 0.27% 0.015448 0.018603 0.014237 26,218,695.00
18 Oct 2021 0.01734 0.000096 0.56% 0.017234 0.018138 0.016399 13,158,392.00
17 Oct 2021 0.017245 -0.00042 -2.38% 0.017002 0.018376 0.015907 24,597,566.00
16 Oct 2021 0.017664 0.001686 10.55% 0.015987 0.018362 0.015919 41,106,459.00
15 Oct 2021 0.015979 -0.000668 -4.01% 0.016004 0.017303 0.015357 15,834,068.00
14 Oct 2021 0.016646 -0.00000600 -0.04% 0.016086 0.016956 0.015929 11,819,174.00
13 Oct 2021 0.016653 0.001469 9.68% 0.015158 0.016928 0.014714 8,852,760.00
12 Oct 2021 0.015183 -0.000853 -5.32% 0.015423 0.016123 0.014579 10,869,138.00
11 Oct 2021 0.016037 0.000222 1.40% 0.015293 0.01681 0.015293 8,974,214.00
10 Oct 2021 0.015815 -0.001248 -7.31% 0.017589 0.017895 0.015275 20,990,244.00
09 Oct 2021 0.017062 0.000898 5.56% 0.015592 0.01825 0.015581 31,348,036.00
08 Oct 2021 0.016164 0.001635 11.25% 0.015104 0.016271 0.014548 12,381,975.00
07 Oct 2021 0.01453 -0.001514 -9.44% 0.015448 0.017315 0.014237 14,816,664.00
06 Oct 2021 0.016044 0.000562 3.63% 0.015914 0.016526 0.01463 21,709,123.00
05 Oct 2021 0.015481 0.001166 8.15% 0.014262 0.016076 0.013746 9,581,967.00
04 Oct 2021 0.014315 -0.00016 -1.11% 0.012435 0.014982 0.012415 20,844,767.00
03 Oct 2021 0.014475 0.000165 1.15% 0.014341 0.015661 0.013367 13,058,207.00
02 Oct 2021 0.01431 0.000364 2.61% 0.014448 0.014964 0.013378 12,371,385.00
01 Oct 2021 0.013946 0.0008 6.09% 0.013564 0.014522 0.012682 14,123,691.00
30 Sep 2021 0.013145 0.000691 5.55% 0.012435 0.013637 0.012415 11,626,741.00
29 Sep 2021 0.012454 0.00015 1.22% 0.012729 0.013586 0.012266 7,356,689.00
28 Sep 2021 0.012305 -0.000809 -6.17% 0.013052 0.013463 0.012305 5,495,093.00
27 Sep 2021 0.013113 0.00015 1.16% 0.013821 0.01462 0.012795 7,989,902.00
26 Sep 2021 0.012963 -0.0003 -2.26% 0.013677 0.013953 0.012244 5,204,369.00
25 Sep 2021 0.013263 -0.000839 -5.95% 0.013669 0.014469 0.013213 5,077,110.00
24 Sep 2021 0.014102 -0.00116 -7.60% 0.015735 0.015795 0.013131 11,624,214.00
23 Sep 2021 0.015262 0.000455 3.07% 0.014803 0.015714 0.01427 9,364,417.00
22 Sep 2021 0.014807 0.001411 10.53% 0.013946 0.015276 0.013402 12,200,025.00
21 Sep 2021 0.013396 -0.000309 -2.25% 0.016051 0.016549 0.013267 30,871,631.00
20 Sep 2021 0.013704 -0.003291 -19.36% 0.016051 0.016549 0.012182 23,005,831.00
19 Sep 2021 0.016995 0.000139 0.83% 0.017392 0.017402 0.015974 7,760,331.00
18 Sep 2021 0.016856 0.000779 4.84% 0.016523 0.017537 0.016017 14,436,123.00
17 Sep 2021 0.016077 -0.000664 -3.97% 0.016696 0.01781 0.015967 13,577,535.00
16 Sep 2021 0.016741 -0.000085 -0.51% 0.017341 0.017933 0.016468 10,591,937.00
15 Sep 2021 0.016826 -0.000574 -3.30% 0.01739 0.017849 0.016328 10,293,461.00
14 Sep 2021 0.017399 0.001184 7.30% 0.01663 0.01751 0.015766 24,618,738.00
13 Sep 2021 0.016215 -0.001778 -9.88% 0.017991 0.018015 0.015728 14,011,055.00
12 Sep 2021 0.017993 0.000859 5.01% 0.017137 0.018125 0.017008 10,247,624.00
11 Sep 2021 0.017134 0.000136 0.80% 0.017508 0.018245 0.008173 13,116,638.00
10 Sep 2021 0.016998 -0.000629 -3.57% 0.018086 0.019225 0.016438 31,513,740.00
09 Sep 2021 0.017627 0.000127 0.72% 0.017494 0.020415 0.017101 239,114,286.00
08 Sep 2021 0.0175 -0.00032 -1.80% 0.018204 0.018476 0.016462 34,492,346.00
07 Sep 2021 0.01782 -0.005873 -24.79% 0.023722 0.02428 0.017039 64,023,988.00
06 Sep 2021 0.023693 0.00402 20.43% 0.019717 0.024794 0.019717 427,250,789.00
05 Sep 2021 0.019673 -0.000822 -4.01% 0.020486 0.021197 0.019572 29,650,176.00
04 Sep 2021 0.020495 0.000538 2.69% 0.019984 0.02118 0.019345 29,567,770.00
03 Sep 2021 0.019957 -0.000289 -1.43% 0.020204 0.020838 0.018935 28,634,161.00
02 Sep 2021 0.020247 -0.001169 -5.46% 0.021465 0.022416 0.019231 118,496,379.00
01 Sep 2021 0.021415 0.002036 10.51% 0.019853 0.025304 0.019083 313,159,786.00
31 Ago 2021 0.019379 0.001093 5.98% 0.018049 0.020319 0.017108 111,202,011.00
Su Consulta Reciente
COIN
CNDUSD
Cindicator
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:20211129 00:00:46