Datos Históricos Enigma - ENGUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Enigma ENGUSD Cripto 44,785,482 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.000401 0.13% 0.298792 0.29831 0.298792
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.301366 0.295614 0.298391 0.298391 0.036195 - 3.00
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 01:03:56 137.00 0.299038 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
21,246.04 71,200.62 ENG ENGEUR ENGGBP ENGBTC

Resumen Histórico ENGUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3097450.37880.1608981,254,919.97-0.010953-3.54%
1 Month0.1562160.37880.1466792,557,075.770.14257691.27%
3 Months0.1930530.5061860.0689222,542,213.580.10573954.77%
6 Months0.4593363.000.0689222,209,080.30-0.160544-34.95%
1 Year0.4486233.000.0361951,726,556.70-0.149831-33.40%
3 Years0.1027615.560.0361951,068,170.780.196031190.76%
5 Years0.0257025.560.000498776,628.870.273091,062.51%

ENGUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jun 2020 0.300258 0.008529 2.92% 0.293053 0.30758 0.291607 569,006.00
02 Jun 2020 0.291728 -0.003052 -1.04% 0.293585 0.313339 0.271055 2,224,959.00
01 Jun 2020 0.29478 -0.018045 -5.77% 0.310346 0.310346 0.287111 1,200,643.00
31 May 2020 0.312825 -0.011375 -3.51% 0.321257 0.3788 0.294757 417,353.00
30 May 2020 0.324201 0.001946 0.60% 0.323994 0.327094 0.296694 983,696.00
29 May 2020 0.322255 0.015528 5.06% 0.308415 0.326705 0.160898 1,060,497.00
28 May 2020 0.306727 -0.004748 -1.52% 0.309745 0.320713 0.185764 2,328,282.00
27 May 2020 0.311475 0.050027 19.13% 0.263558 0.32747 0.247086 6,553,835.00
26 May 2020 0.261448 -0.007566 -2.81% 0.268109 0.271701 0.251785 1,136,408.00
25 May 2020 0.269014 0.017521 6.97% 0.252749 0.271137 0.243737 1,739,504.00
24 May 2020 0.251493 -0.033512 -11.76% 0.298651 0.298651 0.250181 2,753,513.00
23 May 2020 0.285005 -0.001289 -0.45% 0.284844 0.310182 0.219782 1,160,572.00
22 May 2020 0.286294 0.033826 13.40% 0.251513 0.290432 0.24876 2,100,407.00
21 May 2020 0.252468 -0.01024 -3.90% 0.262136 0.264429 0.239366 1,099,720.00
20 May 2020 0.262708 0.006975 2.73% 0.256203 0.26813 0.240601 1,972,718.00
19 May 2020 0.255733 -0.017884 -6.54% 0.27333 0.273633 0.248005 1,587,009.00
18 May 2020 0.273617 0.025967 10.49% 0.247579 0.278681 0.247579 4,333,787.00
17 May 2020 0.24765 0.023562 10.51% 0.225228 0.261925 0.218366 3,670,748.00
16 May 2020 0.224088 -0.01083 -4.61% 0.22709 0.236622 0.218565 1,147,201.00
15 May 2020 0.234918 0.007782 3.43% 0.227326 0.257788 0.211675 1,267,627.00
14 May 2020 0.227135 0.006737 3.06% 0.212688 0.286315 0.212614 17,316,100.00
13 May 2020 0.220398 0.036049 19.55% 0.184454 0.234377 0.149193 3,336,365.00
12 May 2020 0.184349 0.019752 12.00% 0.164861 0.186333 0.147177 3,035,903.00
11 May 2020 0.164597 0.00216 1.33% 0.161879 0.173597 0.146679 1,552,678.00
10 May 2020 0.162438 -0.016727 -9.34% 0.179069 0.179164 0.152757 3,174,649.00
09 May 2020 0.179164 0.01125 6.70% 0.167718 0.182894 0.164638 1,489,781.00
08 May 2020 0.167914 0.003561 2.17% 0.163256 0.173253 0.156796 1,268,544.00
07 May 2020 0.164352 0.007063 4.49% 0.156216 0.17092 0.153411 1,116,602.00
06 May 2020 0.157289 -0.003621 -2.25% 0.161001 0.162713 0.157101 919,533.00
05 May 2020 0.16091 -0.003056 -1.86% 0.16408 0.170488 0.156714 904,906.00
04 May 2020 0.163966 0.000437 0.27% 0.166153 0.166821 0.1524 983,391.00
03 May 2020 0.163529 -0.009471 -5.47% 0.171429 0.174265 0.159064 809,127.00
02 May 2020 0.173001 0.007599 4.59% 0.165374 0.176161 0.163773 931,039.00
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:20200604 06:04:47