Datos Históricos Particl - PARTEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Particl PARTEUR Cripto 7,249,894 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.058518 -7.52% 0.719167 0.719167 0.726737
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.804655 0.675556 0.777685 0.777685 0.242517 - 5.79
Bolsa Último Operado Aprestar Precio Operado Divisa
UPBT 16:30:10 125.87 0.71611 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
39,435.82 52,435.77 PART PARTUSD PARTGBP PARTBTC

Resumen Histórico PARTEUR

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.7421360.8414020.67490542.34k-0.022969-3.10%
1 Month1.381.510.67490533.20k-0.663795-48.00%
3 Months2.012.700.67490534.78k-1.29-64.20%
6 Months2.045.790.24251733.54k-1.32-64.80%
1 Year2.075.790.24251738.26k-1.35-65.18%
3 Years5.9022.920.242517174.86k-5.18-87.81%
5 Years5.9022.920.242517174.86k-5.18-87.81%

PARTEUR Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
13 Oct 20190.768712+0.055549+7.79%0.7110750.82505132,662.00
12 Oct 20190.713163+0.015690+2.25%0.6749050.80929133,544.00
11 Oct 20190.697473-0.052399-6.99%0.6930180.76618414,164.00
10 Oct 20190.749872-0.038350-4.87%0.7263800.79845028,729.00
09 Oct 20190.788221+0.038506+5.14%0.7149220.80357186,212.00
08 Oct 20190.749715-0.017983-2.34%0.7234310.81559447,357.00
07 Oct 20190.767698+0.005547+0.73%0.7101010.84140253,694.00
06 Oct 20190.762151-0.036632-4.59%0.6949250.81862419,914.00
05 Oct 20190.798784-0.001073-0.13%0.7554240.83696851,761.00
04 Oct 20190.799857+0.001088+0.14%0.7506370.86378559,715.00
03 Oct 20190.798769-0.018200-2.23%0.7490560.84271427,796.00
02 Oct 20190.816970-0.048720-5.63%0.7611840.88285919,483.00
01 Oct 20190.865690-0.035418-3.93%0.8255950.92100378,213.00
30 Sep 20190.901108+0.015076+1.70%0.8105400.92862557,082.00
29 Sep 20190.886032-0.063563-6.69%0.8844771.0510,025.00
28 Sep 20190.949595+0.007220+0.77%0.9152521.1043,911.00
27 Sep 20190.942375-0.003016-0.32%0.8042980.94990127,183.00
26 Sep 20190.945391-0.031904-3.26%0.8557241.0828,503.00
25 Sep 20190.977296-0.007988-0.81%0.8867831.0738,662.00
24 Sep 20190.985283-0.318597-24.43%0.8724921.3256,672.00
23 Sep 20191.30-0.040000-3.31%1.241.353,329.00
22 Sep 20191.35+0.020000+1.70%1.281.3618,261.00
21 Sep 20191.33+0.060000+4.45%1.201.3614,202.00
20 Sep 20191.27-0.110000-7.88%1.261.4010,998.00
19 Sep 20191.38-0.010000-0.81%1.321.4836,259.00
18 Sep 20191.39-0.030000-1.77%1.361.4614,951.00
17 Sep 20191.41+0.040000+2.60%1.371.5112,378.00
16 Sep 20191.380.00000000-0.14%1.361.453,812.00
15 Sep 20191.38-0.030000-2.27%1.371.416,527.00
14 Sep 20191.41+0.010000+0.58%1.361.4411,050.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
PARTEUR
Particl
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:20191014 23:29:25