Datos Históricos DECENT - DCTUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
DECENT DCTUSD Cripto 1,759,963 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.001695 -4.96% 0.032436 0.032682 0.033339
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.034136 0.032424 0.034136 0.034136 0.017465 - 0.166820
Bolsa Último Operado Aprestar Precio Operado Divisa
BITZ 03:44:31 10.86 0.018464 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
203.85 6,071.22 DCT DCTEUR DCTGBP DCTBTC

Resumen Histórico DCTUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0332470.0342970.017822315.71k-0.000811-2.44%
1 Month0.0368940.0488340.017465442.78k-0.004458-12.08%
3 Months0.0379840.0489510.017465245.07k-0.005549-14.61%
6 Months0.0942110.1366280.017465418.56k-0.061776-65.57%
1 Year0.1307910.1668200.017465510.13k-0.098356-75.20%
3 Years0.11015737.220.017465593.56k-0.077722-70.56%
5 Years0.11015737.220.017465593.56k-0.077722-70.56%

DCTUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
21 Oct 20190.034094+0.001044+3.16%0.0297700.034113258,766.00
20 Oct 20190.033050+0.002461+8.05%0.0287970.034297172,146.00
19 Oct 20190.030589+0.001238+4.22%0.0178220.03069572,960.00
18 Oct 20190.029351-0.000185-0.63%0.0181240.02971136,766.00
17 Oct 20190.029536+0.000639+2.21%0.0179040.029735440,156.00
16 Oct 20190.028897-0.000911-3.06%0.0253610.030520748,734.00
15 Oct 20190.029809-0.003423-10.30%0.0187260.033339480,441.00
14 Oct 20190.033232+0.000550+1.68%0.0249080.033672256,661.00
13 Oct 20190.032682-0.000199-0.61%0.0299220.033848179,143.00
12 Oct 20190.032881-0.001805-5.20%0.0309320.0356511,111,229.00
11 Oct 20190.034686+0.001977+6.04%0.0324310.0488344,485,641.00
10 Oct 20190.032709+0.000717+2.24%0.0192640.033467111,707.00
09 Oct 20190.031992-0.000840-2.56%0.0183090.032964341,235.00
08 Oct 20190.032832-0.003407-9.40%0.0185060.036709185,300.00
07 Oct 20190.036239+0.000998+2.83%0.0174650.036573515,206.00
06 Oct 20190.035241-0.000652-1.82%0.0183410.03599023,852.00
05 Oct 20190.035893+0.001231+3.55%0.0318960.03616264,776.00
04 Oct 20190.034662-0.001330-3.70%0.0184410.036581518,359.00
03 Oct 20190.035992-0.001238-3.33%0.0312730.037427492,349.00
02 Oct 20190.037229+0.000427+1.16%0.0266250.037269446,452.00
01 Oct 20190.036802-0.001741-4.52%0.0185770.039015437,323.00
30 Sep 20190.038543+0.007660+24.80%0.0223520.038651451,342.00
29 Sep 20190.030883-0.001027-3.22%0.0229460.03208026,093.00
28 Sep 20190.031910+0.001440+4.73%0.0228950.03245439,736.00
27 Sep 20190.030469+0.000781+2.63%0.0222180.0308398,097.00
26 Sep 20190.029688-0.001162-3.77%0.0234410.03237058,981.00
25 Sep 20190.030850-0.002299-6.94%0.0240290.03375118,495.00
24 Sep 20190.033150-0.003713-10.07%0.0301900.038325415,791.00
23 Sep 20190.036863-0.000829-2.20%0.0277780.03822513,203.00
22 Sep 20190.037692+0.000256+0.68%0.0277910.0378646,766.00
21 Sep 20190.037435-0.000485-1.28%0.0283990.037935106,092.00
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:20191022 04:20:21