ENGBTC

Enigma (ENGBTC)

ENGBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Nov 2021 0.00000174 0.00000003 1.75% 0.00000171 0.00000175 0.00000170 899,642.00
25 Nov 2021 0.00000171 -0.00000005 -2.84% 0.00000176 0.00000176 0.00000170 1,118,716.00
24 Nov 2021 0.00000176 0.00000001 0.57% 0.00000175 0.00000176 0.00000113 1,172,199.00
23 Nov 2021 0.00000175 0.00000003 1.74% 0.00000172 0.00000179 0.00000106 1,372,737.00
22 Nov 2021 0.00000172 0.00000001 0.58% 0.00000171 0.00000172 0.00000113 1,015,243.00
21 Nov 2021 0.00000171 0.00000000 0.00% 0.00000171 0.00000172 0.00000137 1,352,966.00
20 Nov 2021 0.00000171 -0.00000001 -0.58% 0.00000172 0.00000172 0.00000121 1,308,801.00
19 Nov 2021 0.00000172 0.00000002 1.18% 0.00000170 0.00000300 0.00000120 901,525.00
18 Nov 2021 0.00000170 -0.00000002 -1.16% 0.00000172 0.00000534 0.00000116 1,027,380.00
17 Nov 2021 0.00000172 0.00000001 0.58% 0.00000171 0.00000172 0.00000101 924,131.00
16 Nov 2021 0.00000171 -0.00000001 -0.58% 0.00000172 0.00000172 0.00000108 850,530.00
15 Nov 2021 0.00000172 0.00000042 32.31% 0.00000149 0.00000172 0.00000101 1,349,209.00
14 Nov 2021 0.00000130 -0.00000016 -10.96% 0.00000146 0.00000156 0.00000094 1,198,933.00
13 Nov 2021 0.00000146 -0.00000014 -8.75% 0.00000160 0.00000168 0.00000097 1,340,790.00
12 Nov 2021 0.00000160 -0.00000006 -3.61% 0.00000162 0.00000167 0.00000153 1,216,031.00
11 Nov 2021 0.00000166 0.00000002 1.22% 0.00000164 0.00000170 0.00000150 1,129,983.00
10 Nov 2021 0.00000164 -0.00000006 -3.53% 0.00000170 0.00000170 0.00000093 1,488,478.00
09 Nov 2021 0.00000170 0.00000002 1.19% 0.00000168 0.00000172 0.00000102 850,794.00
08 Nov 2021 0.00000168 0.00000014 9.09% 0.00000168 0.00000172 0.00000095 1,411,433.00
07 Nov 2021 0.00000154 -0.00000015 -8.88% 0.00000169 0.00000172 0.00000097 1,056,626.00
06 Nov 2021 0.00000169 -0.00000004 -2.31% 0.00000173 0.00000173 0.00000095 1,173,624.00
05 Nov 2021 0.00000173 0.00000008 4.85% 0.00000165 0.00000173 0.00000096 1,016,590.00
04 Nov 2021 0.00000165 0.00000014 9.27% 0.00000151 0.00000169 0.00000094 1,189,452.00
03 Nov 2021 0.00000151 -0.00000015 -9.04% 0.00000166 0.00000173 0.00000102 1,346,147.00
02 Nov 2021 0.00000166 -0.00000004 -2.35% 0.00000170 0.00000170 0.00000117 1,218,887.00
01 Nov 2021 0.00000170 0.00000014 8.97% 0.00000156 0.00000170 0.00000127 1,208,058.00
31 Oct 2021 0.00000156 -0.00000001 -0.64% 0.00000157 0.00000161 0.00000123 1,431,181.00
30 Oct 2021 0.00000157 -0.00000001 -0.63% 0.00000158 0.00000173 0.00000132 1,732,542.00
29 Oct 2021 0.00000158 0.00000024 17.91% 0.00000134 0.00000172 0.00000123 1,048,901.00
28 Oct 2021 0.00000134 -0.00000013 -8.84% 0.00000147 0.00000172 0.00000125 1,093,693.00
27 Oct 2021 0.00000147 0.00000010 7.30% 0.00000178 0.00000214 0.00000134 1,165,576.00
26 Oct 2021 0.00000137 -0.00000018 -11.61% 0.00000155 0.00000179 0.00000127 1,002,732.00
25 Oct 2021 0.00000155 -0.00000003 -1.90% 0.00000158 0.00000181 0.00000114 1,523,315.00
24 Oct 2021 0.00000158 0.00000022 16.18% 0.00000123 0.00000178 0.00000112 1,351,035.00
23 Oct 2021 0.00000136 0.00000005 3.82% 0.00000156 0.00000177 0.00000113 1,464,747.00
22 Oct 2021 0.00000131 -0.00000041 -23.84% 0.00000141 0.00000180 0.00000106 1,510,511.00
21 Oct 2021 0.00000172 0.00000053 44.54% 0.00000152 0.00000172 0.00000103 1,165,958.00
20 Oct 2021 0.00000119 -0.00000017 -12.50% 0.00000188 0.00000188 0.00000108 1,162,855.00
19 Oct 2021 0.00000136 0.00000005 3.82% 0.00000202 0.00000228 0.00000114 1,844,335.00
18 Oct 2021 0.00000131 -0.00000026 -16.56% 0.00000157 0.00000388 0.00000106 1,573,842.00
17 Oct 2021 0.00000157 -0.00000036 -18.65% 0.00000193 0.00000193 0.00000103 1,520,148.00
16 Oct 2021 0.00000193 0.00000006 3.21% 0.00000185 0.00000236 0.00000138 798,653.00
15 Oct 2021 0.00000187 0.00000018 10.65% 0.00000219 0.00000225 0.00000130 1,114,910.00
14 Oct 2021 0.00000169 -0.00000010 -5.59% 0.00000176 0.00000832 0.00000132 991,923.00
13 Oct 2021 0.00000179 -0.00000060 -25.10% 0.00000260 0.00000260 0.00000135 1,125,121.00
12 Oct 2021 0.00000239 0.00000100 81.97% 0.00000164 0.00000261 0.00000129 1,135,769.00
11 Oct 2021 0.00000122 -0.00000048 -28.24% 0.00000170 0.00000219 0.00000073 1,641,267.00
10 Oct 2021 0.00000170 0.00000005 3.03% 0.00000160 0.00000353 0.00000044 1,892,901.00
09 Oct 2021 0.00000165 0.00000067 68.37% 0.00000098 0.00000186 0.00000027 2,757,114.00
08 Oct 2021 0.00000098 0.00000010 11.36% 0.00000014 0.00000198 0.00000014 4,156,025.00
07 Oct 2021 0.00000088 -0.00000063 -41.72% 0.00000151 0.00000186 0.00000032 1,398,691.00
06 Oct 2021 0.00000151 -0.00000040 -20.94% 0.00000189 0.00000227 0.00000141 945,879.00
05 Oct 2021 0.00000191 0.00000010 5.52% 0.00000189 0.00000228 0.00000151 1,002,879.00
04 Oct 2021 0.00000181 -0.00000045 -19.91% 0.00000218 0.00000225 0.00000153 1,253,666.00
03 Oct 2021 0.00000226 0.00000022 10.78% 0.00000204 0.00000227 0.00000152 931,516.00
02 Oct 2021 0.00000204 -0.00000020 -8.93% 0.00000224 0.00000505 0.00000151 789,209.00
01 Oct 2021 0.00000224 0.00000018 8.74% 0.00000173 0.00000505 0.00000153 1,018,707.00
30 Sep 2021 0.00000206 0.00000015 7.85% 0.00000192 0.00000509 0.00000155 1,148,315.00
29 Sep 2021 0.00000191 -0.00000046 -19.41% 0.00000192 0.00000780 0.00000160 1,062,447.00
28 Sep 2021 0.00000237 -0.00000007 -2.87% 0.00000172 0.00000255 0.00000164 945,507.00
27 Sep 2021 0.00000244 0.00000013 5.63% 0.00000231 0.00000293 0.00000167 861,333.00
26 Sep 2021 0.00000231 0.00000016 7.44% 0.00000215 0.00000446 0.00000167 853,619.00
25 Sep 2021 0.00000215 -0.00000028 -11.52% 0.00000263 0.00000465 0.00000169 728,609.00
24 Sep 2021 0.00000243 0.00000027 12.50% 0.00000264 0.00000296 0.00000174 895,423.00
23 Sep 2021 0.00000216 0.00000012 5.88% 0.00000205 0.00000296 0.00000185 829,159.00
22 Sep 2021 0.00000204 -0.00000060 -22.73% 0.00000265 0.00000860 0.00000201 1,209,597.00
21 Sep 2021 0.00000264 0.00000035 15.28% 0.00000202 0.00000368 0.00000142 3,500,492.00
20 Sep 2021 0.00000229 0.00000022 10.63% 0.00000207 0.00000295 0.00000151 653,645.00
19 Sep 2021 0.00000207 -0.00000011 -5.05% 0.00000212 0.00000237 0.00000145 1,291,397.00
18 Sep 2021 0.00000218 -0.00000001 -0.46% 0.00000214 0.00000236 0.00000150 882,621.00
17 Sep 2021 0.00000219 -0.00000011 -4.78% 0.00000232 0.00000234 0.00000142 724,229.00
16 Sep 2021 0.00000230 0.00000019 9.00% 0.00000208 0.00000238 0.00000172 778,811.00
15 Sep 2021 0.00000211 -0.00000023 -9.83% 0.00000234 0.00000237 0.00000172 932,742.00
14 Sep 2021 0.00000234 0.00000018 8.33% 0.00000211 0.00000238 0.00000190 850,867.00
13 Sep 2021 0.00000216 -0.00000020 -8.47% 0.00000236 0.00000238 0.00000188 927,395.00
12 Sep 2021 0.00000236 0.00000011 4.89% 0.00000213 0.00000236 0.00000174 846,823.00
11 Sep 2021 0.00000225 0.00000015 7.14% 0.00000202 0.00000239 0.00000196 923,949.00
10 Sep 2021 0.00000210 -0.00000007 -3.23% 0.00000203 0.00000229 0.00000175 850,544.00
09 Sep 2021 0.00000217 0.00000012 5.85% 0.00000219 0.00000229 0.00000201 881,200.00
08 Sep 2021 0.00000205 -0.00000018 -8.07% 0.00000223 0.00000229 0.00000200 739,753.00
07 Sep 2021 0.00000223 0.00000021 10.40% 0.00000202 0.00000228 0.00000200 947,530.00
06 Sep 2021 0.00000202 -0.00000029 -12.55% 0.00000225 0.00000249 0.00000200 788,365.00
05 Sep 2021 0.00000231 -0.00000008 -3.35% 0.00000239 0.00000270 0.00000205 944,845.00
04 Sep 2021 0.00000239 0.00000021 9.63% 0.00000218 0.00000270 0.00000201 1,094,939.00
03 Sep 2021 0.00000218 -0.00000021 -8.79% 0.00000201 0.00000239 0.00000191 878,244.00
02 Sep 2021 0.00000239 0.00000057 31.32% 0.00000179 0.00000243 0.00000178 932,712.00
01 Sep 2021 0.00000182 -0.00000015 -7.61% 0.00000195 0.00000220 0.00000177 841,401.00
31 Ago 2021 0.00000197 0.00000007 3.68% 0.00000194 0.00000208 0.00000177 1,733,259.00
30 Ago 2021 0.00000190 0.00000007 3.83% 0.00000181 0.00000206 0.00000177 953,685.00
29 Ago 2021 0.00000183 0.00000000 0.00% 0.00000183 0.00000218 0.00000177 1,087,729.00
28 Ago 2021 0.00000183 0.00000005 2.81% 0.00000178 0.00000232 0.00000178 893,450.00
Su Consulta Reciente
COIN
ENGBTC
Enigma
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:20211127 12:11:46