Datos Históricos Particl - PARTEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Particl PARTEUR Cripto 19,522,249 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.002577 0.100% 2.48 2.46 2.50
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
2.49 2.42 2.48 2.48 0.972810 - 5.79
Bolsa Último Operado Aprestar Precio Operado Divisa
BITZ 06:37:19 3.36 2.43 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
2,410.95 957.72 PART PARTUSD PARTGBP PARTBTC

Resumen Histórico PARTEUR

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week2.803.042.0482.09k-0.320490-11.43%
1 Month4.174.242.0438.84k-1.69-40.49%
3 Months2.115.791.8327.28k0.37387617.73%
6 Months1.485.791.2230.14k1.0168.24%
1 Year4.185.790.97281055.04k-1.69-40.57%
3 Years5.9022.920.972810208.86k-3.42-57.93%
5 Years5.9022.920.972810208.86k-3.42-57.93%

PARTEUR Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
18 Jun 20192.48-0.130000-5.02%2.212.8395,922.00
17 Jun 20192.61+0.250000+10.54%2.302.7763,049.00
16 Jun 20192.36-0.090000-3.65%2.042.63134,905.00
15 Jun 20192.45-0.360000-12.83%2.232.87216,092.00
14 Jun 20192.81-0.040000-1.32%2.343.0346,285.00
13 Jun 20192.85+0.030000+1.22%2.742.995,451.00
12 Jun 20192.81+0.010000+0.27%2.703.0412,904.00
11 Jun 20192.80-0.160000-5.29%2.703.1718,602.00
10 Jun 20192.96+0.150000+5.50%2.753.007,379.00
09 Jun 20192.81-0.250000-8.31%2.773.066,975.00
08 Jun 20193.06-0.150000-4.62%2.983.275,065.00
07 Jun 20193.21+0.160000+5.15%2.983.5514,049.00
06 Jun 20193.05+0.080000+2.53%2.873.1416,272.00
05 Jun 20192.98+0.420000+16.38%2.494.2082,562.00
04 Jun 20192.56-0.420000-14.00%2.382.9645,019.00
03 Jun 20192.97-0.540000-15.37%2.873.5190,327.00
02 Jun 20193.51+0.260000+8.13%3.253.615,392.00
01 Jun 20193.25-0.280000-7.90%3.183.617,869.00
31 May 20193.53+0.680000+24.05%2.653.6254,031.00
30 May 20192.84-0.840000-22.84%2.743.8063,957.00
29 May 20193.69+0.060000+1.74%3.413.956,506.00
28 May 20193.62+0.150000+4.44%3.294.0011,116.00
27 May 20193.47-0.320000-8.33%3.443.9817,349.00
26 May 20193.78-0.100000-2.48%3.554.066,283.00
25 May 20193.88+0.120000+3.15%3.563.973,258.00
24 May 20193.76-0.150000-3.77%3.683.9512,100.00
23 May 20193.91-0.010000-0.29%3.344.1428,957.00
22 May 20193.92-0.260000-6.23%3.694.249,742.00
21 May 20194.18-0.030000-0.74%3.814.3210,810.00
20 May 20194.21-0.110000-2.46%4.104.729,418.00
19 May 20194.32-0.010000-0.12%4.164.9014,700.00
18 May 20194.32-0.030000-0.76%3.994.633,756.00
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:20190619 01:22:17