PHREUR

Datos Históricos Phore

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Phore PHREUR Cripto 1,870,044 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000462 -0.67% 0.068148
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.068663 0.085397 0.067543 0.068609 0.030892 - 0.894664
Bolsa Último Operado Aprestar Precio Operado Divisa
LATK 23:52:25 0.600000 0.068194 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1.09 16.10 PHR PHRUSD PHRGBP PHRBTC

Resumen Histórico PHREUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.12580.12580.03089239,487.72-0.057652-45.83%
1 Month0.0709960.1270760.03089254,598.14-0.002849-4.01%
3 Months0.1787620.2051240.03089294,718.88-0.110614-61.88%
6 Months0.459110.5714790.03089269,834.27-0.390962-85.16%
1 Year0.1090320.8946640.030892100,464.93-0.040884-37.50%
3 Years0.416580.8946640.0032259,209.79-0.348432-83.64%
5 Years0.2119945.900.0032266,105.61-0.143846-67.85%

PHREUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Oct 2021 0.079109 0.01863 30.81% 0.069499 0.101874 0.030892 2,653.00
17 Oct 2021 0.060478 -0.003462 -5.41% 0.065557 0.073402 0.052777 4,777.00
16 Oct 2021 0.06394 0.004748 8.02% 0.074059 0.079769 0.057814 5,085.00
15 Oct 2021 0.059192 -0.016476 -21.77% 0.075876 0.079531 0.058713 126,631.00
14 Oct 2021 0.075668 -0.003507 -4.43% 0.079261 0.082965 0.074966 116,105.00
13 Oct 2021 0.079175 0.000015 0.02% 0.09269 0.093169 0.076226 5,936.00
12 Oct 2021 0.07916 -0.047013 -37.26% 0.1258 0.1258 0.0769 15,223.00
11 Oct 2021 0.126173 0.049609 64.79% 0.074091 0.127076 0.074091 9,539.00
10 Oct 2021 0.076564 0.004155 5.74% 0.07221 0.078946 0.071736 340.00
09 Oct 2021 0.072409 0.000714 1.00% 0.07158 0.078034 0.0642 13,764.00
08 Oct 2021 0.071695 -0.003868 -5.12% 0.075759 0.07799 0.071595 11,400.00
07 Oct 2021 0.075563 -0.020336 -21.21% 0.076534 0.110449 0.058329 12,628.00
06 Oct 2021 0.095898 0.028774 42.87% 0.066451 0.09652 0.06637 18,793.00
05 Oct 2021 0.067124 -0.008682 -11.45% 0.075774 0.077591 0.052794 10,936.00
04 Oct 2021 0.075806 0.008323 12.33% 0.070996 0.076031 0.055327 62,577.00
03 Oct 2021 0.067483 0.000317 0.47% 0.06734 0.073194 0.066511 1,927.00
02 Oct 2021 0.067167 -0.001193 -1.75% 0.068363 0.077251 0.066882 13,279.00
01 Oct 2021 0.06836 0.005446 8.66% 0.061311 0.074627 0.061267 14,666.00
30 Sep 2021 0.062914 -0.00489 -7.21% 0.063451 0.071567 0.059684 9,345.00
29 Sep 2021 0.067804 -0.018781 -21.69% 0.086775 0.092496 0.060128 6,019.00
28 Sep 2021 0.086585 0.028993 50.34% 0.057473 0.087437 0.05651 194,848.00
27 Sep 2021 0.057592 -0.001024 -1.75% 0.058618 0.06038 0.057576 175,565.00
26 Sep 2021 0.058616 -0.000519 -0.88% 0.059095 0.069699 0.056498 158,464.00
25 Sep 2021 0.059135 0.000051 0.09% 0.059222 0.069451 0.057719 162,877.00
24 Sep 2021 0.059084 -0.002812 -4.54% 0.06184 0.062243 0.056611 187,986.00
23 Sep 2021 0.061896 -0.007469 -10.77% 0.05553 0.06205 0.055041 48,461.00
22 Sep 2021 0.069365 0.012516 22.02% 0.058302 0.069804 0.052369 60,879.00
21 Sep 2021 0.056849 0.005412 10.52% 0.070996 0.078558 0.055327 78,031.00
20 Sep 2021 0.051437 -0.004712 -8.39% 0.05575 0.07366 0.047047 61,357.00
19 Sep 2021 0.056148 -0.021231 -27.44% 0.069357 0.077654 0.05237 113,353.00
18 Sep 2021 0.07738 -0.000586 -0.75% 0.077788 0.080356 0.069852 96,952.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
PHREUR
Phore
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:20211019 05:40:05