Datos Históricos Emrals - EMRALSUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Emrals EMRALSUSD Cripto 50,442 X11
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000033 -0.37% 0.008929 0.008837 0.009206
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.008987 0.008894 0.008963 0.008963 0.000544 - 0.109174
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 18:36:48 54.38 0.008965 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 EMRALS EMRALSEUR EMRALSGBP EMRALSBTC

Resumen Histórico EMRALSUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0101990.0131260.008902488.79-0.00127-12.45%
1 Month0.0140960.014860.00887378.02-0.005167-36.65%
3 Months0.0198960.040670.008873,054.83-0.010966-55.12%
6 Months0.0286260.1091740.008875,428.39-0.019696-68.81%
1 Year0.001480.1091740.0005447,802.190.007449503.27%
3 Years0.020760.2166240.0001597,963.45-0.011831-56.99%
5 Years0.020760.2166240.0001597,963.45-0.011831-56.99%

EMRALSUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2020 0.008956 -0.000926 -9.37% 0.009844 0.013126 0.008953 200.00
30 Jun 2020 0.009882 0.000698 7.60% 0.009197 0.009888 0.00906 84.00
29 Jun 2020 0.009184 -0.000209 -2.22% 0.009387 0.013018 0.009104 150.00
28 Jun 2020 0.009393 -0.000234 -2.43% 0.009634 0.011252 0.009274 601.00
27 Jun 2020 0.009627 -0.000075 -0.77% 0.009706 0.009739 0.009344 5.00
26 Jun 2020 0.009702 0.000171 1.79% 0.009375 0.013085 0.009298 2,021.00
25 Jun 2020 0.009531 -0.000674 -6.60% 0.010199 0.011191 0.009507 358.00
24 Jun 2020 0.010205 0.000015 0.15% 0.010205 0.010243 0.009747 0.00
23 Jun 2020 0.01019 0.0005 5.16% 0.009302 0.013846 0.009161 1,402.00
22 Jun 2020 0.00969 0.000689 7.65% 0.009002 0.0097 0.009002 89.00
21 Jun 2020 0.009001 -0.000274 -2.95% 0.009275 0.009963 0.00887 289.00
20 Jun 2020 0.009275 0.00000700 0.08% 0.009302 0.013299 0.009161 21.00
19 Jun 2020 0.009268 -0.000881 -8.68% 0.010119 0.010122 0.009266 830.00
18 Jun 2020 0.010149 -0.000438 -4.14% 0.010573 0.010579 0.010009 740.00
17 Jun 2020 0.010587 -0.000655 -5.83% 0.011425 0.011428 0.010518 361.00
16 Jun 2020 0.011242 0.000099 0.89% 0.011132 0.013626 0.01107 21.00
15 Jun 2020 0.011143 -0.000996 -8.20% 0.012109 0.012168 0.010318 204.00
14 Jun 2020 0.012139 0.00059 5.11% 0.011546 0.012232 0.010887 396.00
13 Jun 2020 0.01155 -0.001786 -13.39% 0.013347 0.013525 0.011505 591.00
12 Jun 2020 0.013336 -0.000237 -1.75% 0.01355 0.013982 0.012796 377.00
11 Jun 2020 0.013573 -0.001148 -7.80% 0.01474 0.01486 0.013304 233.00
10 Jun 2020 0.01472 0.000257 1.78% 0.014467 0.014777 0.013469 133.00
09 Jun 2020 0.014464 -0.000023 -0.16% 0.014476 0.01473 0.013372 154.00
08 Jun 2020 0.014487 0.001028 7.64% 0.013459 0.014511 0.013293 785.00
07 Jun 2020 0.013459 -0.000102 -0.75% 0.013543 0.01358 0.012931 65.00
06 Jun 2020 0.013561 -0.000025 -0.18% 0.013567 0.013629 0.013403 63.00
05 Jun 2020 0.013586 -0.000535 -3.79% 0.014096 0.01419 0.011529 21.00
04 Jun 2020 0.014121 0.000223 1.61% 0.013906 0.014239 0.013608 0.00
03 Jun 2020 0.013898 0.000188 1.37% 0.013728 0.013961 0.013515 0.00
02 Jun 2020 0.01371 -0.000264 -1.89% 0.01398 0.014076 0.012641 1,505.00
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:20200702 09:33:55