Joincoin (JEUR)

JEUR Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
20 Oct 2019 0.004846 0.003762 -0.001074 -22.21% 0.003669 0.006125 656.00
19 Oct 2019 0.005418 0.004836 -0.000577 -10.66% 0.003548 0.007472 2,580.00
18 Oct 2019 0.005088 0.005413 0.000330 +6.49% 0.004355 0.005447 61.00
17 Oct 2019 0.005781 0.005083 -0.000701 -12.12% 0.004518 0.007756 4,422.00
16 Oct 2019 0.003925 0.005783 0.001858 +47.34% 0.003913 0.007328 5,244.00
15 Oct 2019 0.003636 0.003925 0.000289 +7.96% 0.003329 0.004858 5,637.00
14 Oct 2019 0.004591 0.003636 -0.000957 -20.84% 0.002689 0.004678 10,113.00
13 Oct 2019 0.004292 0.004593 0.000291 +6.77% 0.004288 0.004761 89.00
12 Oct 2019 0.004724 0.004302 -0.000423 -8.95% 0.004300 0.004807 76.00
11 Oct 2019 0.004293 0.004724 0.000434 +10.12% 0.003928 0.004933 1,759.00
10 Oct 2019 0.005317 0.004290 -0.001035 -19.44% 0.004281 0.005428 2,187.00
09 Oct 2019 0.004787 0.005325 0.000527 +10.97% 0.003949 0.005447 1,054.00
08 Oct 2019 0.001646 0.004799 0.002853 +146.61% 0.000899 0.005503 30,091.00
07 Oct 2019 0.001577 0.001946 0.000340 +21.15% 0.001089 0.006515 13,881.00
06 Oct 2019 0.001634 0.001606 -0.000027 -1.65% 0.001578 0.001638 1,187.00
05 Oct 2019 0.002384 0.001633 -0.000753 -31.57% 0.000811 0.002384 8,551.00
04 Oct 2019 0.002254 0.002385 0.000128 +5.65% 0.000887 0.006660 5,177.00
03 Oct 2019 0.003211 0.002258 0.002105 +1,377.97% 0.000152 0.006741 3,817.00
02 Oct 2019 0.003200 0.000153 -0.003047 -95.22% 0.000149 0.003221 0.00000000
01 Oct 2019 0.003359 0.003200 -0.000151 -4.51% 0.001793 0.003458 370.00
30 Sep 2019 0.003023 0.003351 0.000324 +10.70% 0.002895 0.003375 467.00
29 Sep 2019 0.003086 0.003027 0.001300 +75.23% 0.002966 0.003091 0.00000000
28 Sep 2019 0.003074 0.001728 -0.003972 -69.68% 0.001711 0.003134 0.00000000
27 Sep 2019 0.003026 0.005700 0.002665 +87.80% 0.002983 0.005770 0.00000000
26 Sep 2019 0.003472 0.003035 -0.000443 -12.74% 0.001773 0.003962 556.00
25 Sep 2019 0.003193 0.003478 0.000280 +8.75% 0.003068 0.003665 275.00
24 Sep 2019 0.004057 0.003198 -0.000855 -21.1% 0.003032 0.004093 50.00
23 Sep 2019 0.004194 0.004053 -0.000153 -3.64% 0.004029 0.004200 0.00000000
22 Sep 2019 0.003716 0.004205 0.000487 +13.10% 0.003670 0.004209 53.00
21 Sep 2019 0.003787 0.003718 -0.000067 -1.77% 0.003698 0.003903 334.00
20 Sep 2019 0.004282 0.003785 -0.000492 -11.5% 0.003744 0.006919 91.00
19 Sep 2019 0.004240 0.004277 0.000035 +0.83% 0.002335 0.004401 0.00000000
18 Sep 2019 0.003777 0.004242 0.000462 +12.21% 0.003752 0.004259 78.00
17 Sep 2019 0.003825 0.003781 -0.000038 -1% 0.003768 0.003850 0.00000000
16 Sep 2019 0.004191 0.003819 -0.000365 -8.73% 0.002431 0.004581 0.00000000
15 Sep 2019 0.003836 0.004183 0.000340 +8.85% 0.003802 0.004295 70.00
14 Sep 2019 0.003838 0.003843 0.00000800 +0.21% 0.003779 0.003865 0.00000000
13 Sep 2019 0.003962 0.003835 -0.000117 -2.96% 0.003764 0.003969 102.00
12 Sep 2019 0.003877 0.003952 0.000078 +2.01% 0.003803 0.003982 0.00000000
11 Sep 2019 0.003843 0.003875 0.000032 +0.83% 0.003751 0.003906 0.00000000
10 Sep 2019 0.003926 0.003842 -0.000090 -2.29% 0.003780 0.003957 191.00
09 Sep 2019 0.004913 0.003932 -0.000979 -19.94% 0.003834 0.004919 1,181.00
08 Sep 2019 0.002662 0.004911 0.002250 +84.56% 0.002605 0.004926 693.00
07 Sep 2019 0.004586 0.002661 -0.001931 -42.06% 0.002658 0.004694 211.00
06 Sep 2019 0.004699 0.004591 -0.000106 -2.26% 0.002408 0.004865 20.00
05 Sep 2019 0.004701 0.004698 0.00000075 +0.02% 0.004645 0.004732 0.00000000
04 Sep 2019 0.004742 0.004697 -0.000070 -1.47% 0.004617 0.004812 0.00000000
03 Sep 2019 0.004739 0.004767 0.000039 +0.82% 0.004613 0.004821 21.00
02 Sep 2019 0.004450 0.004728 0.000284 +6.38% 0.004443 0.004773 0.00000000
01 Sep 2019 0.004379 0.004444 0.000067 +1.53% 0.004345 0.004493 0.00000000
31 Ago 2019 0.004013 0.004377 0.000358 +8.91% 0.003998 0.004410 20.00
30 Ago 2019 0.003946 0.004019 0.000070 +1.77% 0.003892 0.004073 0.00000000
29 Ago 2019 0.002570 0.003948 -0.000090 -2.23% 0.002537 0.004273 0.00000000
28 Ago 2019 0.002570 0.004038 0.001471 +57.32% 0.002537 0.004273 799.00
27 Ago 2019 0.004297 0.002567 -0.001726 -40.21% 0.002552 0.004297 98.00
26 Ago 2019 0.003917 0.004293 0.000393 +10.07% 0.003917 0.004582 679.00
25 Ago 2019 0.003720 0.003900 0.000180 +4.84% 0.003698 0.004366 1,060.00
24 Ago 2019 0.004578 0.003720 -0.000861 -18.79% 0.003671 0.004587 488.00
23 Ago 2019 0.004656 0.004581 -0.000080 -1.72% 0.003482 0.005301 240.00
22 Ago 2019 0.004019 0.004661 0.000648 +16.15% 0.003880 0.004702 424.00
21 Ago 2019 0.004554 0.004013 -0.000549 -12.03% 0.003966 0.004731 1,050.00
20 Ago 2019 0.005326 0.004562 -0.000741 -13.97% 0.004513 0.005337 590.00
19 Ago 2019 0.005489 0.005303 -0.000196 -3.56% 0.003654 0.005717 80.00
18 Ago 2019 0.005439 0.005499 0.000066 +1.21% 0.004556 0.005554 286.00
17 Ago 2019 0.005044 0.005433 0.000404 +8.03% 0.004445 0.005519 212.00
16 Ago 2019 0.005567 0.005029 -0.000524 -9.44% 0.004645 0.009424 221.00
15 Ago 2019 0.005128 0.005553 0.000459 +9.01% 0.004758 0.005649 96.00
14 Ago 2019 0.005254 0.005094 -0.000167 -3.17% 0.004861 0.005263 129.00
13 Ago 2019 0.005587 0.005261 -0.000327 -5.85% 0.005229 0.005616 201.00
12 Ago 2019 0.005675 0.005588 -0.000087 -1.53% 0.005582 0.006120 391.00
11 Ago 2019 0.006451 0.005675 -0.000798 -12.33% 0.005545 0.007547 371.00
10 Ago 2019 0.006454 0.006473 0.000014 +0.22% 0.005026 0.006520 267.00
09 Ago 2019 0.006547 0.006459 -0.000069 -1.06% 0.006349 0.006565 178.00
08 Ago 2019 0.006504 0.006527 0.00000300 +0.05% 0.006254 0.006537 118.00
07 Ago 2019 0.005015 0.006524 0.001515 +30.26% 0.001238 0.006830 1,548.00
06 Ago 2019 0.005554 0.005009 -0.000561 -10.07% 0.004903 0.006296 363.00
05 Ago 2019 0.007696 0.005569 -0.002136 -27.72% 0.005431 0.008151 2,320.00
04 Ago 2019 0.005926 0.007705 0.001772 +29.86% 0.001134 0.007769 97.00
03 Ago 2019 0.005393 0.005933 0.000540 +10.02% 0.005387 0.007040 2,067.00
02 Ago 2019 0.007032 0.005393 -0.001640 -23.32% 0.005224 0.007144 120.00
01 Ago 2019 0.004642 0.007033 0.002405 +51.98% 0.004557 0.007177 119.00
31 Jul 2019 0.007906 0.004628 -0.003268 -41.39% 0.004574 0.008816 2,495.00
30 Jul 2019 0.007838 0.007896 0.000087 +1.11% 0.007743 0.008069 0.00000000
29 Jul 2019 0.006603 0.007809 0.001201 +18.17% 0.006488 0.007884 979.00
28 Jul 2019 0.006558 0.006608 0.000060 +0.92% 0.006331 0.007129 179.00
27 Jul 2019 0.007079 0.006548 -0.000546 -7.7% 0.005964 0.007343 821.00
26 Jul 2019 0.005231 0.007094 0.001843 +35.09% 0.004796 0.007115 5,316.00
25 Jul 2019 0.005798 0.005252 -0.000574 -9.85% 0.005203 0.006035 817.00
24 Jul 2019 0.007910 0.005825 0.000072 +1.25% 0.004342 0.008354 1,453.00
23 Jul 2019 0.006266 0.005754 -0.000516 -8.23% 0.004474 0.006267 1,958.00
Su Consulta Reciente
COIN
JEUR
Joincoin
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:20191021 00:21:44