Datos Históricos Emrals - EMRALSUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Emrals EMRALSUSD Cripto 42,067 X11
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000213 -2.57% 0.008088 0.008088 0.00823
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.008801 0.007724 0.008301 0.008301 0.000159 - 0.018693
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 08:08:11 12.08 0.007919 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
9.54 1,173.13 EMRALS EMRALSEUR EMRALSGBP EMRALSBTC

Resumen Histórico EMRALSUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0114850.0127320.0011764,299.92-0.003396-29.57%
1 Month0.0055710.0186930.0011765,721.930.00251845.20%
3 Months0.0019910.0186930.00110611,098.920.006097306.24%
6 Months0.0008750.0186930.00022610,884.100.007213824.46%
1 Year0.00750.0186930.00015910,141.000.0005887.84%
3 Years0.020760.2166240.0001598,905.19-0.012672-61.04%
5 Years0.020760.2166240.0001598,905.19-0.012672-61.04%

EMRALSUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Nov 2019 0.008299 -0.000501 -5.69% 0.00881 0.008976 0.008038 842.00
20 Nov 2019 0.008801 0.000282 3.31% 0.00853 0.009127 0.008475 5,808.00
19 Nov 2019 0.008519 -0.000316 -3.58% 0.008822 0.009251 0.008459 11,029.00
18 Nov 2019 0.008835 -0.000434 -4.68% 0.009268 0.009303 0.001176 2,891.00
17 Nov 2019 0.009269 0.000195 2.14% 0.009075 0.010537 0.009073 691.00
16 Nov 2019 0.009074 -0.00141 -13.45% 0.010487 0.0106 0.00896 5,891.00
15 Nov 2019 0.010484 -0.001001 -8.72% 0.011485 0.012732 0.009339 2,944.00
14 Nov 2019 0.011485 -0.004372 -27.57% 0.015856 0.017289 0.009153 8,895.00
13 Nov 2019 0.015857 0.002308 17.03% 0.013549 0.017564 0.012644 2,907.00
12 Nov 2019 0.013549 0.001085 8.71% 0.012472 0.015282 0.012437 1,175.00
11 Nov 2019 0.012464 -0.000723 -5.48% 0.013193 0.013782 0.012416 721.00
10 Nov 2019 0.013187 -0.002332 -15.03% 0.015496 0.015642 0.012275 3,767.00
09 Nov 2019 0.015519 0.003935 33.97% 0.011568 0.015806 0.009024 31,178.00
08 Nov 2019 0.011584 -0.005076 -30.47% 0.016658 0.017948 0.001234 12,317.00
07 Nov 2019 0.016659 0.004229 34.03% 0.012429 0.018693 0.012336 20,713.00
06 Nov 2019 0.01243 0.00000400 0.03% 0.012371 0.012569 0.012307 1.00
05 Nov 2019 0.012426 0.00000040 0.00% 0.012421 0.013075 0.011488 1,080.00
04 Nov 2019 0.012426 0.002297 22.67% 0.01012 0.012472 0.00815 4,289.00
03 Nov 2019 0.010129 0.000747 7.96% 0.009402 0.010171 0.009185 24.00
02 Nov 2019 0.009382 -0.00097 -9.37% 0.010359 0.01052 0.009379 944.00
01 Nov 2019 0.010351 -0.001468 -12.42% 0.011806 0.012276 0.010005 5,619.00
31 Oct 2019 0.011819 0.000895 8.19% 0.010909 0.01243 0.001276 2,805.00
30 Oct 2019 0.010924 -0.000209 -1.88% 0.01113 0.01113 0.001265 2,836.00
29 Oct 2019 0.011133 0.00156 16.30% 0.009588 0.011228 0.007992 2,847.00
28 Oct 2019 0.009573 -0.000276 -2.80% 0.009843 0.010632 0.009291 60.00
27 Oct 2019 0.009849 -0.001255 -11.30% 0.011118 0.011313 0.009318 120.00
26 Oct 2019 0.011104 0.003141 39.45% 0.007981 0.011539 0.007663 27,090.00
25 Oct 2019 0.007962 0.002383 42.71% 0.005571 0.008096 0.005521 714.00
24 Oct 2019 0.005579 -0.000081 -1.43% 0.005681 0.005708 0.005571 8.00
23 Oct 2019 0.00566 0.00012 2.16% 0.005541 0.007071 0.00547 1,736.00
22 Oct 2019 0.005541 -0.000292 -5.01% 0.00584 0.006226 0.005519 5,600.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
EMRALSUSD
Emrals
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:20191122 15:07:24