Datos Históricos DECENT - DCTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
DECENT DCTUSD Cripto 1,898,570 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.009246 -20.86% 0.035075 0.021176 0.067071
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.045572 0.034705 0.044321 0.044321 0.029820 - 0.233208
Bolsa Último Operado Aprestar Precio Operado Divisa
BITZ 21:33:24 278.00 0.035594 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
357.31 9,943.98 DCT DCTEUR DCTGBP DCTBTC

Resumen Histórico DCTUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0567880.1032470.0395271.70M-0.021713-38.24%
1 Month0.0695410.1201960.0355161.07M-0.034466-49.56%
3 Months0.0989220.1366280.035516631.16k-0.063847-64.54%
6 Months0.0548900.1366280.029820487.37k-0.019815-36.10%
1 Year0.2132520.2332080.029820573.62k-0.178177-83.55%
3 Years0.11015737.220.029820633.36k-0.075082-68.16%
5 Years0.11015737.220.029820633.36k-0.075082-68.16%

DCTUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
16 Jul 20190.044598-0.008786-16.46%0.0395270.06814693,599.00
15 Jul 20190.053384-0.010450-16.37%0.0408680.068261128,310.00
14 Jul 20190.063834+0.008132+14.60%0.0518370.073161152,847.00
13 Jul 20190.055702-0.005502-8.99%0.0515500.065008468,310.00
12 Jul 20190.061205-0.002018-3.19%0.0523320.078016554,048.00
11 Jul 20190.063223-0.006651-9.52%0.0521500.0844002,715,576.00
10 Jul 20190.069874+0.014529+26.25%0.0550560.1032477,778,095.00
09 Jul 20190.055346+0.005727+11.54%0.0493730.062068267,935.00
08 Jul 20190.049619-0.006372-11.38%0.0494420.061101241,433.00
07 Jul 20190.055991+0.000764+1.38%0.0532480.061666207,291.00
06 Jul 20190.055227+0.003755+7.29%0.0508540.061551324,641.00
05 Jul 20190.051472-0.000001000.00%0.0476030.060604683,472.00
04 Jul 20190.051473-0.002817-5.19%0.0473140.062186496,716.00
03 Jul 20190.054290+0.004178+8.34%0.0482500.055311675,633.00
02 Jul 20190.050112+0.004146+9.02%0.0416920.054427264,429.00
01 Jul 20190.045966-0.006411-12.24%0.0407080.055137277,266.00
30 Jun 20190.052377-0.002976-5.38%0.0401120.060574262,093.00
29 Jun 20190.055353-0.003509-5.96%0.0434010.061453206,002.00
28 Jun 20190.058862+0.007572+14.76%0.0395670.0593621,027,339.00
27 Jun 20190.051289-0.011270-18.01%0.0355160.067729555,783.00
26 Jun 20190.062559-0.001741-2.71%0.0471350.069542711,737.00
25 Jun 20190.064300-0.005761-8.22%0.0518770.090438676,624.00
24 Jun 20190.070061-0.002716-3.73%0.0617160.0878261,391,895.00
23 Jun 20190.072777+0.003267+4.70%0.0617230.1082007,662,247.00
22 Jun 20190.069510+0.002842+4.26%0.0542670.083587596,929.00
21 Jun 20190.066668-0.000557-0.83%0.0580950.120196444,614.00
20 Jun 20190.067225-0.002157-3.11%0.0605590.119055457,135.00
19 Jun 20190.069382+0.000209+0.30%0.0673160.117628610,843.00
18 Jun 20190.069173-0.002587-3.61%0.0585900.120083556,021.00
17 Jun 20190.071760+0.001146+1.62%0.0569330.119560376,436.00
16 Jun 20190.070614-0.003487-4.71%0.0570780.121745682,571.00
15 Jun 20190.074101-0.016675-18.37%0.0696710.1143782,094,419.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
DCTUSD
DECENT
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:20190717 02:55:22