Datos Históricos Enigma - ENGUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Enigma ENGUSD Cripto 43,155,036 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000287 -0.10% 0.287524 0.287524 0.288226
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.300546 0.270437 0.287811 0.287811 0.036195 - 2.03
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 15:10:33 885.00 0.287349 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
635,252.41 2,150,765.26 ENG ENGEUR ENGGBP ENGBTC

Resumen Histórico ENGUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2971720.3270260.252741,418,663.67-0.009648-3.25%
1 Month0.3134230.3664710.2481681,225,666.97-0.0259-8.26%
3 Months0.4071752.030.036195957,303.95-0.119651-29.39%
6 Months0.442822.030.036195968,510.80-0.155296-35.07%
1 Year0.6042642.030.0361951,327,583.75-0.316741-52.42%
3 Years0.0057045.560.002343620,746.970.281824,940.84%
5 Years0.0257025.560.000498523,251.110.2618211,018.67%

ENGUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Nov 2019 0.287626 0.001215 0.42% 0.286534 0.312163 0.262146 1,876,931.00
10 Nov 2019 0.286411 0.00116 0.41% 0.284834 0.302194 0.268926 607,468.00
09 Nov 2019 0.285251 0.000837 0.29% 0.28483 0.299406 0.268124 929,297.00
08 Nov 2019 0.284414 -0.010574 -3.58% 0.300956 0.304745 0.27092 2,238,626.00
07 Nov 2019 0.294989 -0.004544 -1.52% 0.299508 0.32271 0.267486 2,972,273.00
06 Nov 2019 0.299532 -0.000189 -0.06% 0.298389 0.315617 0.264047 664,553.00
05 Nov 2019 0.299721 0.001034 0.35% 0.297172 0.327026 0.25274 641,494.00
04 Nov 2019 0.298687 -0.006563 -2.15% 0.305624 0.31392 0.25849 1,349,398.00
03 Nov 2019 0.30525 0.015624 5.39% 0.290266 0.329434 0.253279 6,687,795.00
02 Nov 2019 0.289626 0.004597 1.61% 0.283583 0.309751 0.248168 522,884.00
01 Nov 2019 0.285029 -0.00733 -2.51% 0.291313 0.316051 0.264143 488,528.00
31 Oct 2019 0.292359 0.008156 2.87% 0.282891 0.304042 0.250807 711,567.00
30 Oct 2019 0.284204 -0.014218 -4.76% 0.298425 0.311158 0.275768 432,987.00
29 Oct 2019 0.298422 -0.005326 -1.75% 0.304327 0.315486 0.256991 726,806.00
28 Oct 2019 0.303748 0.010196 3.47% 0.293391 0.319767 0.259016 1,003,073.00
27 Oct 2019 0.293552 0.013834 4.95% 0.28239 0.303901 0.25504 1,604,430.00
26 Oct 2019 0.279718 -0.005622 -1.97% 0.286882 0.340539 0.270289 1,353,909.00
25 Oct 2019 0.285341 0.006224 2.23% 0.279644 0.340937 0.276948 1,510,730.00
24 Oct 2019 0.279117 0.006529 2.40% 0.275138 0.345695 0.266028 822,386.00
23 Oct 2019 0.272588 -0.020659 -7.04% 0.293292 0.35662 0.272005 1,806,877.00
22 Oct 2019 0.293247 -0.007931 -2.63% 0.301298 0.366471 0.291587 688,952.00
21 Oct 2019 0.301178 -0.005154 -1.68% 0.307577 0.338013 0.296841 371,587.00
20 Oct 2019 0.306331 0.02062 7.22% 0.287671 0.348306 0.265287 1,717,094.00
19 Oct 2019 0.285711 -0.001275 -0.44% 0.285793 0.302809 0.267769 603,164.00
18 Oct 2019 0.286986 -0.002644 -0.91% 0.291526 0.327795 0.266251 622,685.00
17 Oct 2019 0.28963 0.0065 2.30% 0.284496 0.333643 0.272152 334,993.00
16 Oct 2019 0.28313 -0.010792 -3.67% 0.294186 0.344789 0.272724 555,966.00
15 Oct 2019 0.293923 -0.043742 -12.95% 0.313423 0.359103 0.287315 472,204.00
14 Oct 2019 0.337665 0.025613 8.21% 0.313096 0.375695 0.307465 286,822.00
13 Oct 2019 0.312052 -0.020002 -6.02% 0.331869 0.338585 0.303456 767,732.00
12 Oct 2019 0.332055 0.025417 8.29% 0.307993 0.33412 0.306223 907,565.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ENGUSD
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:20191112 21:26:32