FOREUR

The Force Token [ForTube] (FOREUR)

FOREUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Jun 2021 0.028686 -0.001856 -6.08% 0.029805 0.030197 0.027029 20,600,445.00
11 Jun 2021 0.030542 -0.003722 -10.86% 0.033528 0.033603 0.029744 72,366,121.00
10 Jun 2021 0.034263 0.000411 1.21% 0.033417 0.049315 0.032943 245,972,085.00
09 Jun 2021 0.033852 0.006017 21.62% 0.027147 0.036795 0.026329 58,510,248.00
08 Jun 2021 0.027835 -0.001327 -4.55% 0.108659 0.115465 0.024823 40,075,307.00
07 Jun 2021 0.029163 -0.002076 -6.65% 0.031435 0.032395 0.029007 12,294,429.00
06 Jun 2021 0.031239 0.001744 5.91% 0.029567 0.031917 0.029253 17,328,241.00
05 Jun 2021 0.029495 -0.000981 -3.22% 0.030138 0.031601 0.028988 6,130,561.00
04 Jun 2021 0.030475 -0.003851 -11.22% 0.034115 0.034562 0.029161 19,055,673.00
03 Jun 2021 0.034326 0.001012 3.04% 0.032694 0.035272 0.032395 12,504,768.00
02 Jun 2021 0.033314 0.000284 0.86% 0.032658 0.033843 0.031898 13,457,267.00
01 Jun 2021 0.033031 0.000543 1.67% 0.032263 0.033935 0.031448 19,253,683.00
31 May 2021 0.032488 0.001943 6.36% 0.030737 0.032488 0.0298 18,226,040.00
30 May 2021 0.030545 0.002071 7.27% 0.02863 0.032101 0.02751 21,562,695.00
29 May 2021 0.028474 -0.001187 -4.00% 0.029937 0.035515 0.027801 11,691,713.00
28 May 2021 0.029661 -0.00515 -14.79% 0.034322 0.035494 0.028909 25,816,164.00
27 May 2021 0.034811 -0.001451 -4.00% 0.035294 0.036304 0.032098 16,752,463.00
26 May 2021 0.036262 0.001297 3.71% 0.034412 0.03654 0.033231 24,039,242.00
25 May 2021 0.034965 0.003782 12.13% 0.031694 0.037967 0.029791 44,077,189.00
24 May 2021 0.031183 0.007022 29.07% 0.025256 0.032513 0.024629 50,659,956.00
23 May 2021 0.02416 -0.009273 -27.74% 0.032575 0.034281 0.022258 43,451,671.00
22 May 2021 0.033433 -0.000381 -1.13% 0.108659 0.115465 0.031227 12,396,293.00
21 May 2021 0.033815 -0.007423 -18.00% 0.041324 0.042939 0.032326 38,643,318.00
20 May 2021 0.041238 0.00128 3.20% 0.045184 0.045184 0.035783 40,330,291.00
19 May 2021 0.039958 -0.01849 -31.64% 0.059789 0.06269 0.034785 36,441,121.00
18 May 2021 0.058448 0.000876 1.52% 0.057896 0.062317 0.056633 21,920,190.00
17 May 2021 0.057572 -0.007964 -12.15% 0.065696 0.065696 0.0552 35,741,628.00
16 May 2021 0.065536 -0.004154 -5.96% 0.108659 0.115465 0.063204 13,834,042.00
15 May 2021 0.06969 -0.002235 -3.11% 0.071301 0.072484 0.068192 14,415,174.00
14 May 2021 0.071925 -0.000797 -1.10% 0.071479 0.072608 0.06757 17,876,422.00
13 May 2021 0.072721 -0.000863 -1.17% 0.068712 0.079569 0.068112 30,912,888.00
12 May 2021 0.073584 -0.001929 -2.55% 0.075189 0.082166 0.071837 33,644,307.00
11 May 2021 0.075514 0.00232 3.17% 0.073605 0.090776 0.071932 12,254,551.00
10 May 2021 0.073194 -0.007097 -8.84% 0.080922 0.084475 0.071712 20,053,028.00
09 May 2021 0.08029 -0.003744 -4.46% 0.084965 0.084965 0.079606 11,570,576.00
08 May 2021 0.084034 0.001374 1.66% 0.083888 0.089606 0.080872 19,477,210.00
07 May 2021 0.082661 0.004261 5.43% 0.077321 0.088 0.073234 42,194,204.00
06 May 2021 0.0784 -0.004487 -5.41% 0.082515 0.082515 0.074016 32,006,828.00
05 May 2021 0.082886 0.004641 5.93% 0.078882 0.084346 0.076697 18,379,707.00
04 May 2021 0.078245 -0.015034 -16.12% 0.089667 0.091552 0.078196 21,403,441.00
03 May 2021 0.093279 -0.006102 -6.14% 0.09898 0.100269 0.091621 20,213,150.00
02 May 2021 0.099381 0.007539 8.21% 0.093093 0.100943 0.086841 28,205,712.00
01 May 2021 0.091842 -0.008298 -8.29% 0.099115 0.100979 0.090627 23,893,780.00
30 Abr 2021 0.10014 0.008633 9.43% 0.090226 0.105974 0.08756 60,645,837.00
29 Abr 2021 0.091507 0.011464 14.32% 0.080408 0.094951 0.078234 62,644,220.00
28 Abr 2021 0.080043 -0.002869 -3.46% 0.082261 0.083001 0.075248 29,676,009.00
27 Abr 2021 0.082912 0.002818 3.52% 0.081291 0.087843 0.080084 45,830,959.00
26 Abr 2021 0.080094 0.018421 29.87% 0.108659 0.115465 0.068025 490,915,595.00
25 Abr 2021 0.061673 -0.001113 -1.77% 0.063372 0.066584 0.059499 18,176,784.00
24 Abr 2021 0.062786 -0.005282 -7.76% 0.067438 0.071174 0.06145 17,772,700.00
23 Abr 2021 0.068068 -0.005928 -8.01% 0.072349 0.073812 0.056267 40,367,861.00
22 Abr 2021 0.073997 -0.014792 -16.66% 0.086962 0.088281 0.070784 39,235,369.00
21 Abr 2021 0.088789 0.008392 10.44% 0.081399 0.10148 0.080662 58,324,734.00
20 Abr 2021 0.080397 -0.001337 -1.64% 0.080239 0.081932 0.071626 19,108,585.00
19 Abr 2021 0.081734 -0.009777 -10.68% 0.108659 0.115465 0.077397 23,658,155.00
18 Abr 2021 0.091511 -0.00281 -2.98% 0.093959 0.094786 0.073693 43,225,886.00
17 Abr 2021 0.094321 -0.001843 -1.92% 0.095942 0.101273 0.093105 17,464,823.00
16 Abr 2021 0.096164 -0.01633 -14.52% 0.110877 0.111933 0.093439 31,217,229.00
15 Abr 2021 0.112495 0.003713 3.41% 0.108348 0.114143 0.1016 45,378,770.00
14 Abr 2021 0.108782 -0.009161 -7.77% 0.117794 0.118619 0.101772 58,089,423.00
13 Abr 2021 0.117943 -0.012714 -9.73% 0.131841 0.140399 0.109958 108,151,684.00
12 Abr 2021 0.130657 0.019375 17.41% 0.110784 0.143104 0.109537 104,969,123.00
11 Abr 2021 0.111281 0.014122 14.54% 0.097328 0.120095 0.093144 76,686,375.00
10 Abr 2021 0.097159 -0.014047 -12.63% 0.108659 0.121561 0.091778 110,032,858.00
09 Abr 2021 0.111205 0.03859 53.14% 0.070376 0.116897 0.070376 206,291,335.00
08 Abr 2021 0.072615 0.007106 10.85% 0.062892 0.073053 0.062785 19,001,623.00
07 Abr 2021 0.065509 -0.004014 -5.77% 0.070131 0.070756 0.058536 15,984,142.00
06 Abr 2021 0.069523 -0.00257 -3.56% 0.070807 0.074782 0.058981 15,186,095.00
05 Abr 2021 0.072093 -0.004657 -6.07% 0.076424 0.080976 0.070857 21,881,969.00
04 Abr 2021 0.07675 0.009956 14.91% 0.06568 0.079157 0.065229 20,464,300.00
03 Abr 2021 0.066794 -0.005047 -7.03% 0.070197 0.072433 0.063236 20,675,050.00
02 Abr 2021 0.071841 -0.010007 -12.23% 0.08375 0.085302 0.060012 44,044,117.00
01 Abr 2021 0.081848 0.00322 4.09% 0.055343 0.091638 0.052366 46,614,072.00
31 Mar 2021 0.078628 0.000011 0.01% 0.076804 0.084873 0.073276 41,284,874.00
30 Mar 2021 0.078618 0.010817 15.95% 0.067874 0.079102 0.066775 53,614,470.00
29 Mar 2021 0.067801 0.008236 13.83% 0.059108 0.069074 0.057949 37,766,564.00
28 Mar 2021 0.059565 -0.001243 -2.04% 0.061061 0.063398 0.05853 16,465,967.00
27 Mar 2021 0.060808 0.005991 10.93% 0.055938 0.067763 0.05302 26,190,385.00
26 Mar 2021 0.054817 0.006765 14.08% 0.048152 0.055312 0.047831 16,166,364.00
25 Mar 2021 0.048053 -0.000815 -1.67% 0.048589 0.050226 0.04497 28,017,521.00
24 Mar 2021 0.048868 -0.003752 -7.13% 0.05237 0.056694 0.047284 27,575,085.00
23 Mar 2021 0.05262 -0.002891 -5.21% 0.055343 0.057315 0.051959 18,979,162.00
22 Mar 2021 0.055512 -0.001632 -2.86% 0.056352 0.060514 0.05369 17,155,653.00
21 Mar 2021 0.057144 -0.00118 -2.02% 0.056891 0.058112 0.054061 10,269,584.00
20 Mar 2021 0.058324 0.001608 2.84% 0.057134 0.060342 0.051566 13,996,771.00
19 Mar 2021 0.056715 -0.00159 -2.73% 0.047562 0.061321 0.042776 13,818,216.00
18 Mar 2021 0.058306 0.001535 2.70% 0.047562 0.062308 0.042776 15,580,106.00
17 Mar 2021 0.056771 0.001753 3.19% 0.054119 0.058165 0.050312 31,238,370.00
16 Mar 2021 0.055017 0.000722 1.33% 0.054493 0.057704 0.051633 6,533,725.00
15 Mar 2021 0.054295 -0.002244 -3.97% 0.055939 0.058219 0.0486 15,125,893.00
14 Mar 2021 0.056539 -0.004464 -7.32% 0.057845 0.061528 0.052982 27,108,048.00
13 Mar 2021 0.061003 0.000584 0.97% 0.058946 0.063686 0.049959 9,992,513.00
Su Consulta Reciente
COIN
FOREUR
The Force ..
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:20210613 02:55:44