MISTTUSD

Datos Históricos Mist

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Mist MISTTUSD Cripto 3,419,236 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.001439 -2.32% 0.060544 0.059706 0.061679
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.061984 0.067173 0.0521 0.061984 0.053588 - 0.277929
Bolsa Último Operado Aprestar Precio Operado Divisa
GATE 08:11:02 272.70 0.060671 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
17,109.97 289,347.82 MISTT

Resumen Histórico MISTTUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0829240.1004170.059895400,459.30-0.022379-26.99%
1 Month0.1183640.1278990.057322148,272.05-0.057819-48.85%
3 Months0.0743610.2779290.057322145,845.91-0.013817-18.58%
6 Months0.0713340.2779290.053588112,378.04-0.010789-15.13%
1 Year0.0713340.2779290.053588112,378.04-0.010789-15.13%
3 Years0.0713340.2779290.053588112,378.04-0.010789-15.13%
5 Years0.0713340.2779290.053588112,378.04-0.010789-15.13%

MISTTUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 0.061867 -0.013032 -17.40% 0.074417 0.074662 0.059895 455,403.00
20 Ene 2022 0.074899 -0.002403 -3.11% 0.077076 0.082395 0.07456 339,619.00
19 Ene 2022 0.077302 -0.005146 -6.24% 0.082189 0.082401 0.075202 399,274.00
18 Ene 2022 0.082448 0.003878 4.94% 0.078944 0.085157 0.07462 399,703.00
17 Ene 2022 0.07857 -0.008609 -9.88% 0.090408 0.091411 0.077067 436,019.00
16 Ene 2022 0.087179 -0.007471 -7.89% 0.09432 0.094938 0.084099 387,904.00
15 Ene 2022 0.09465 0.011792 14.23% 0.082924 0.100417 0.080535 385,291.00
14 Ene 2022 0.082858 0.012944 18.51% 0.069384 0.086201 0.069369 152,788.00
13 Ene 2022 0.069914 0.000842 1.22% 0.069165 0.072085 0.06651 18,244.00
12 Ene 2022 0.069072 0.002183 3.26% 0.067113 0.070558 0.062288 60,858.00
11 Ene 2022 0.066888 0.00645 10.67% 0.060448 0.067529 0.060163 160,470.00
10 Ene 2022 0.060438 -0.003808 -5.93% 0.070092 0.075117 0.057965 213,929.00
09 Ene 2022 0.064246 -0.000871 -1.34% 0.065484 0.066893 0.061492 25,980.00
08 Ene 2022 0.065116 0.001218 1.91% 0.06398 0.068383 0.059227 20,492.00
07 Ene 2022 0.063899 -0.008283 -11.48% 0.072115 0.072608 0.063329 52,500.00
06 Ene 2022 0.072181 0.009731 15.58% 0.061999 0.072428 0.057322 74,342.00
05 Ene 2022 0.06245 -0.008029 -11.39% 0.070092 0.075117 0.061706 120,015.00
04 Ene 2022 0.070479 -0.028649 -28.90% 0.098796 0.103169 0.067924 212,813.00
03 Ene 2022 0.099128 0.002846 2.96% 0.095909 0.111879 0.08483 59,924.00
02 Ene 2022 0.096282 0.00471 5.14% 0.091775 0.098656 0.091406 3,945.00
01 Ene 2022 0.091572 -0.008762 -8.73% 0.100798 0.105903 0.087234 63,541.00
31 Dic 2021 0.100334 -0.002466 -2.40% 0.102421 0.106364 0.096333 6,733.00
30 Dic 2021 0.1028 -0.001044 -1.01% 0.104054 0.106176 0.094128 17,905.00
29 Dic 2021 0.103844 0.001591 1.56% 0.102002 0.107716 0.099372 18,454.00
28 Dic 2021 0.102253 -0.022088 -17.76% 0.100858 0.118884 0.096367 34,674.00
27 Dic 2021 0.124342 0.003352 2.77% 0.120923 0.127899 0.117104 8,994.00
26 Dic 2021 0.12099 0.006072 5.28% 0.114477 0.126019 0.113502 14,624.00
25 Dic 2021 0.114918 -0.003235 -2.74% 0.118364 0.119919 0.111871 7,167.00
24 Dic 2021 0.118153 -0.001886 -1.57% 0.12058 0.129002 0.11684 25,938.00
23 Dic 2021 0.120039 0.009533 8.63% 0.109995 0.127145 0.104482 80,093.00
22 Dic 2021 0.110506 0.000394 0.36% 0.109704 0.122737 0.108555 100,257.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
MISTTUSD
Mist
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:20220122 14:25:04