EVCEUR

EventChain (EVCEUR)

EVCEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.000488 -0.00000200 -0.41% 0.00049 0.000491 0.000487 0.00
08 Dic 2022 0.00049 0.00000900 1.87% 0.000481 0.000491 0.000479 0.00
07 Dic 2022 0.000481 -0.00000800 -1.63% 0.00049 0.00049 0.000478 0.00
06 Dic 2022 0.000489 0.00000400 0.82% 0.000485 0.00049 0.000484 0.00
05 Dic 2022 0.000485 -0.00000200 -0.41% 0.000628 0.000645 0.000483 7,274,038.00
04 Dic 2022 0.000488 0.00000600 1.25% 0.000483 0.000489 0.000482 0.00
03 Dic 2022 0.000482 -0.00000400 -0.82% 0.000488 0.000488 0.000481 0.00
02 Dic 2022 0.000486 0.00000300 0.62% 0.000483 0.000487 0.000482 0.00
01 Dic 2022 0.000484 -0.000012 -2.42% 0.000628 0.000645 0.000481 7,274,038.00
30 Nov 2022 0.000495 0.000017 3.56% 0.000478 0.000496 0.000477 0.00
29 Nov 2022 0.000478 -0.000149 -23.76% 0.000626 0.000638 0.000474 5,825,590.00
28 Nov 2022 0.000627 -0.00000600 -0.95% 0.000628 0.000645 0.000617 10,609,891.00
27 Nov 2022 0.000633 0.00000025 0.04% 0.000633 0.000639 0.000632 12,192,020.00
26 Nov 2022 0.000633 -0.00000300 -0.47% 0.000635 0.000641 0.000631 5,828,041.00
25 Nov 2022 0.000636 -0.00000100 -0.16% 0.000637 0.000638 0.000628 10,388,319.00
24 Nov 2022 0.000637 -0.00000200 -0.31% 0.000638 0.000643 0.000633 6,723,463.00
23 Nov 2022 0.000639 0.000011 1.75% 0.000628 0.000645 0.000627 6,968,533.00
22 Nov 2022 0.000628 0.000011 1.78% 0.000653 0.000655 0.000626 13,419,907.00
21 Nov 2022 0.000617 -0.000012 -1.91% 0.000653 0.000655 0.000608 12,822,846.00
20 Nov 2022 0.000629 -0.000017 -2.63% 0.000646 0.000647 0.000628 13,622,263.00
19 Nov 2022 0.000646 -0.00000042 -0.06% 0.000646 0.000649 0.000641 12,130,467.00
18 Nov 2022 0.000646 0.00000200 0.31% 0.000645 0.000654 0.00064 7,281,974.00
17 Nov 2022 0.000645 0.00000400 0.62% 0.000641 0.000646 0.000633 8,611,027.00
16 Nov 2022 0.000641 -0.000011 -1.69% 0.000653 0.000655 0.000631 8,208,000.00
15 Nov 2022 0.000652 0.00000600 0.93% 0.000644 0.000658 0.000641 7,093,828.00
14 Nov 2022 0.000646 0.000011 1.73% 0.000829 0.000846 0.000627 19,377,194.00
13 Nov 2022 0.000635 -0.000019 -2.91% 0.000653 0.000658 0.000632 10,103,691.00
12 Nov 2022 0.000653 -0.00000300 -0.46% 0.000663 0.000663 0.000647 14,486,798.00
11 Nov 2022 0.000656 -0.000033 -4.79% 0.000693 0.000695 0.00064 12,363,660.00
10 Nov 2022 0.00069 0.000052 8.16% 0.000639 0.000709 0.000637 9,471,473.00
09 Nov 2022 0.000637 -0.000104 -14.02% 0.000734 0.000739 0.000629 7,649,475.00
08 Nov 2022 0.000742 -0.000081 -9.85% 0.000824 0.000825 0.000724 11,668,909.00
07 Nov 2022 0.000822 -0.00002 -2.37% 0.000829 0.000846 0.000817 14,664,508.00
06 Nov 2022 0.000842 -0.000014 -1.63% 0.000857 0.000859 0.000842 9,239,176.00
05 Nov 2022 0.000857 0.00000600 0.71% 0.000849 0.000863 0.000849 9,793,205.00
04 Nov 2022 0.00085 0.000021 2.53% 0.000829 0.000856 0.000828 7,139,296.00
03 Nov 2022 0.000829 0.00000700 0.85% 0.000822 0.000834 0.000821 9,879,014.00
02 Nov 2022 0.000822 -0.00000800 -0.96% 0.000828 0.000836 0.000818 9,077,854.00
01 Nov 2022 0.00083 -0.00000034 -0.04% 0.000828 0.000832 0.000821 9,433,681.00
31 Oct 2022 0.00083 0.00000200 0.24% 0.000949 0.001004 0.00076 11,383,628.00
30 Oct 2022 0.000828 -0.00000700 -0.84% 0.000835 0.000839 0.000826 14,180,669.00
29 Oct 2022 0.000835 0.00000800 0.97% 0.000826 0.000843 0.000826 9,109,055.00
28 Oct 2022 0.000827 0.000013 1.60% 0.000816 0.000835 0.000807 10,649,357.00
27 Oct 2022 0.000814 -0.00001 -1.21% 0.000825 0.00083 0.000812 5,601,767.00
26 Oct 2022 0.000824 0.000018 2.23% 0.000806 0.000836 0.000805 8,786,570.00
25 Oct 2022 0.000806 0.000024 3.07% 0.000781 0.000818 0.000779 9,020,140.00
24 Oct 2022 0.000782 -0.000011 -1.39% 0.000949 0.001004 0.00076 11,088,207.00
23 Oct 2022 0.000793 -0.000181 -18.59% 0.000974 0.000975 0.000775 8,773,496.00
22 Oct 2022 0.000974 0.00000100 0.10% 0.000972 0.000976 0.00097 7,985,224.00
21 Oct 2022 0.000973 -0.00000077 -0.08% 0.000974 0.000978 0.000959 5,334,420.00
20 Oct 2022 0.000973 -0.00000600 -0.61% 0.00098 0.000983 0.00097 6,301,185.00
19 Oct 2022 0.000979 -0.00000200 -0.20% 0.000981 0.000986 0.000975 5,867,403.00
18 Oct 2022 0.000982 -0.000013 -1.31% 0.000993 0.000999 0.000971 7,340,650.00
17 Oct 2022 0.000994 0.00000500 0.51% 0.000949 0.001005 0.00076 9,412,765.00
16 Oct 2022 0.00099 0.00000800 0.82% 0.000983 0.000999 0.000983 7,957,487.00
15 Oct 2022 0.000981 -0.00000500 -0.51% 0.000988 0.000989 0.000979 7,736,024.00
14 Oct 2022 0.000987 0.000194 24.43% 0.000794 0.001016 0.000792 10,986,156.00
13 Oct 2022 0.000793 -0.000193 -19.56% 0.000987 0.000997 0.000757 8,244,098.00
12 Oct 2022 0.000987 0.00000400 0.41% 0.000982 0.000989 0.000784 8,016,287.00
11 Oct 2022 0.000982 -0.00000300 -0.30% 0.000984 0.000986 0.000785 3,933,757.00
10 Oct 2022 0.000986 0.000186 23.30% 0.000949 0.001004 0.00076 7,583,587.00
09 Oct 2022 0.000799 0.00000100 0.13% 0.000799 0.001004 0.000794 7,473,398.00
08 Oct 2022 0.000798 -0.00000400 -0.50% 0.000803 0.001007 0.000792 6,526,627.00
07 Oct 2022 0.000802 -0.000012 -1.47% 0.000815 0.001022 0.000802 6,562,715.00
06 Oct 2022 0.000815 0.00000022 0.03% 0.000814 0.00103 0.000812 8,718,115.00
05 Oct 2022 0.000814 -0.00000087 -0.11% 0.000815 0.00102 0.000806 10,074,993.00
04 Oct 2022 0.000815 -0.000182 -18.25% 0.000998 0.001023 0.000795 10,905,434.00
03 Oct 2022 0.000997 0.000217 27.83% 0.000949 0.001 0.00076 4,294,260.00
02 Oct 2022 0.00078 -0.00000900 -1.14% 0.000789 0.00099 0.000774 7,205,296.00
01 Oct 2022 0.000789 -0.000205 -20.63% 0.000991 0.000994 0.000786 12,232,817.00
30 Sep 2022 0.000994 0.000199 25.01% 0.000796 0.001015 0.000788 9,376,018.00
29 Sep 2022 0.000795 -0.00000700 -0.87% 0.000801 0.001001 0.000776 8,784,081.00
28 Sep 2022 0.000801 0.00000500 0.63% 0.000796 0.001012 0.000775 6,014,284.00
27 Sep 2022 0.000797 -0.000201 -20.14% 0.000998 0.001054 0.000788 9,439,198.00
26 Sep 2022 0.000998 0.000028 2.89% 0.000949 0.001 0.00076 5,179,412.00
25 Sep 2022 0.00097 -0.00000600 -0.61% 0.000977 0.000984 0.000778 6,417,665.00
24 Sep 2022 0.000976 -0.00002 -2.01% 0.000994 0.000995 0.000784 11,544,720.00
23 Sep 2022 0.000996 0.000208 26.43% 0.000788 0.000999 0.000763 4,945,076.00
22 Sep 2022 0.000788 0.000033 4.37% 0.000753 0.000988 0.000752 9,346,284.00
21 Sep 2022 0.000754 -0.000193 -20.38% 0.000949 0.000995 0.00074 6,960,907.00
20 Sep 2022 0.000947 0.000167 21.35% 0.000782 0.000972 0.000756 8,432,430.00
19 Sep 2022 0.00078 0.00000500 0.65% 0.000987 0.000997 0.000738 5,738,158.00
18 Sep 2022 0.000775 -0.000029 -3.61% 0.000802 0.001002 0.000774 13,128,318.00
17 Sep 2022 0.000804 -0.000183 -18.54% 0.00099 0.001009 0.00079 10,233,637.00
16 Sep 2022 0.000987 -0.00000200 -0.20% 0.000987 0.000997 0.000774 7,218,284.00
15 Sep 2022 0.000989 -0.000024 -2.37% 0.001015 0.00102 0.000783 8,350,855.00
14 Sep 2022 0.001013 0.000204 25.23% 0.000809 0.001022 0.000788 8,796,770.00
13 Sep 2022 0.000809 -0.000073 -8.27% 0.000884 0.000894 0.000805 9,445,683.00
12 Sep 2022 0.000882 0.000018 2.08% 0.000848 0.00111 0.000842 6,215,576.00
11 Sep 2022 0.000864 0.00000053 0.06% 0.000862 0.00108 0.000853 9,285,950.00
10 Sep 2022 0.000863 0.000013 1.53% 0.000848 0.001281 0.000839 7,867,987.00
Su Consulta Reciente
COIN
EVCEUR
EventChain
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221210 05:44:50