Datos Históricos DECENT - DCTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
DECENT DCTUSD Cripto 1,164,423 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.002382 12.47% 0.021477 0.019226 0.021477
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.021592 0.01899 0.019095 0.019095 0.001863 - 0.136628
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 13:41:11 236.21 0.021469 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
278.10 13,652.13 DCT DCTEUR DCTGBP DCTBTC

Resumen Histórico DCTUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0167530.0276480.0150260,688.900.00472428.20%
1 Month0.018560.0302150.01382848,484.730.00291715.72%
3 Months0.0332990.06780.00186352,703.29-0.011822-35.50%
6 Months0.0398150.06780.001863142,117.31-0.018338-46.06%
1 Year0.0511070.1366280.001863313,959.23-0.02963-57.98%
3 Years0.20810237.220.001863568,618.02-0.186625-89.68%
5 Years0.11015737.220.001863542,661.67-0.08868-80.50%

DCTUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2020 0.019018 -0.001736 -8.36% 0.020737 0.020784 0.018023 8,726.00
27 Ene 2020 0.020754 0.001103 5.61% 0.01967 0.027648 0.018055 16,786.00
26 Ene 2020 0.019652 0.000631 3.32% 0.018995 0.026743 0.017023 283,743.00
25 Ene 2020 0.019021 0.001413 8.02% 0.017614 0.027085 0.017305 2,400.00
24 Ene 2020 0.017608 0.000057 0.32% 0.019928 0.026874 0.01502 23,843.00
23 Ene 2020 0.017551 -0.002336 -11.75% 0.019928 0.026874 0.015153 61,274.00
22 Ene 2020 0.019887 0.003116 18.58% 0.016753 0.019959 0.016685 28,047.00
21 Ene 2020 0.016771 0.000797 4.99% 0.015968 0.016934 0.015551 32,708.00
20 Ene 2020 0.015974 -0.00009 -0.56% 0.016101 0.028636 0.015878 1,221.00
19 Ene 2020 0.016064 -0.000464 -2.81% 0.016493 0.016961 0.01565 0.00
18 Ene 2020 0.016528 0.000222 1.36% 0.016294 0.018866 0.016182 27,994.00
17 Ene 2020 0.016306 0.000358 2.24% 0.015977 0.028035 0.015977 87,663.00
16 Ene 2020 0.015948 -0.001736 -9.82% 0.01772 0.029983 0.01554 13,872.00
15 Ene 2020 0.017685 0.001667 10.41% 0.016055 0.030215 0.015526 85,755.00
14 Ene 2020 0.016018 0.001236 8.36% 0.014751 0.017824 0.014751 39,235.00
13 Ene 2020 0.014782 -0.000074 -0.50% 0.014881 0.026247 0.014541 175,736.00
12 Ene 2020 0.014856 -0.001971 -11.71% 0.016849 0.017031 0.014724 34,810.00
11 Ene 2020 0.016826 0.002095 14.22% 0.014833 0.01742 0.01445 107,476.00
10 Ene 2020 0.014732 0.000494 3.47% 0.014227 0.016466 0.013828 6,741.00
09 Ene 2020 0.014238 -0.00269 -15.89% 0.016872 0.025722 0.014088 7,117.00
08 Ene 2020 0.016928 0.001001 6.28% 0.015844 0.026576 0.01531 14,652.00
07 Ene 2020 0.015927 0.000227 1.45% 0.015668 0.016829 0.014142 160,648.00
06 Ene 2020 0.0157 0.000727 4.86% 0.015002 0.015876 0.014977 16,438.00
05 Ene 2020 0.014973 -0.003398 -18.50% 0.018371 0.018426 0.01497 13,294.00
04 Ene 2020 0.018371 0.003585 24.24% 0.014764 0.018656 0.014701 31,740.00
03 Ene 2020 0.014786 -0.000354 -2.34% 0.01514 0.022276 0.01399 23,765.00
02 Ene 2020 0.01514 -0.000498 -3.18% 0.01564 0.01564 0.014856 317.00
01 Ene 2020 0.015638 -0.002926 -15.76% 0.01856 0.01856 0.014986 3,070.00
31 Dic 2019 0.018564 0.002828 17.97% 0.015735 0.023088 0.015085 15,068.00
30 Dic 2019 0.015736 -0.001696 -9.73% 0.017441 0.023723 0.015341 5,557.00
29 Dic 2019 0.017432 0.000994 6.05% 0.016428 0.017773 0.015284 11,971.00
28 Dic 2019 0.016439 0.004284 35.24% 0.012168 0.017535 0.011733 66,848.00
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:20200129 21:00:43