PIRATEUSD

Datos Históricos PirateCash

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
PirateCash PIRATEUSD Cripto 1,212,227 Scrypt
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000841 -1.82% 0.045382 0.045382 0.04634
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.046369 0.045085 0.046223 0.046223 0.000686 - 0.046284
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 06:31:58 30.00 0.045678 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
599.27 13,255.25 PIRATE PIRATEEUR PIRATEGBP PIRATEBTC

Resumen Histórico PIRATEUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0415490.0462840.03649550,143.190.0038339.23%
1 Month0.0259750.0462840.02448166,527.920.01940774.71%
3 Months0.0113250.0462840.009708107,482.290.034058300.74%
6 Months0.0052440.0462840.00346583,737.910.040139765.46%
1 Year0.0011060.0462840.00068684,106.600.0442774,004.73%
3 Years0.002930.0462840.00068665,423.000.0424531,449.15%
5 Years0.002930.0462840.00068665,423.000.0424531,449.15%

PIRATEUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Nov 2020 0.04612 0.004979 12.10% 0.041211 0.046284 0.039442 85,804.00
23 Nov 2020 0.041141 -0.000382 -0.92% 0.041443 0.04366 0.03869 63,013.00
22 Nov 2020 0.041522 0.00216 5.49% 0.039259 0.042075 0.036495 20,914.00
21 Nov 2020 0.039362 -0.000028 -0.07% 0.039436 0.040517 0.037067 17,113.00
20 Nov 2020 0.03939 -0.002125 -5.12% 0.041527 0.04268 0.036811 105,545.00
19 Nov 2020 0.041515 0.001181 2.93% 0.04022 0.043017 0.037489 32,737.00
18 Nov 2020 0.040334 -0.001208 -2.91% 0.041549 0.043817 0.038351 25,873.00
17 Nov 2020 0.041542 0.005077 13.92% 0.03645 0.041648 0.03645 80,217.00
16 Nov 2020 0.036466 0.001601 4.59% 0.034815 0.037429 0.034616 27,328.00
15 Nov 2020 0.034865 0.000578 1.68% 0.034263 0.035263 0.033711 7,021.00
14 Nov 2020 0.034287 -0.000361 -1.04% 0.03464 0.037627 0.033459 21,561.00
13 Nov 2020 0.034648 -0.003459 -9.08% 0.038136 0.038591 0.034346 77,624.00
12 Nov 2020 0.038107 0.00431 12.75% 0.033767 0.038308 0.033211 11,508.00
11 Nov 2020 0.033797 -0.001378 -3.92% 0.035225 0.035945 0.033368 114,104.00
10 Nov 2020 0.035175 0.001302 3.84% 0.033867 0.035874 0.033572 91,910.00
09 Nov 2020 0.033873 -0.000265 -0.78% 0.034072 0.035202 0.026454 6,372.00
08 Nov 2020 0.034137 0.000867 2.61% 0.033225 0.035875 0.033024 68,555.00
07 Nov 2020 0.03327 -0.0023 -6.47% 0.035574 0.036738 0.033056 129,724.00
06 Nov 2020 0.03557 -0.001802 -4.82% 0.037463 0.038666 0.033875 124,087.00
05 Nov 2020 0.037372 0.002745 7.93% 0.034675 0.038049 0.033782 124,955.00
04 Nov 2020 0.034627 0.000499 1.46% 0.034215 0.034912 0.031709 50,193.00
03 Nov 2020 0.034129 0.001217 3.70% 0.033397 0.034361 0.0321 82,054.00
02 Nov 2020 0.032912 0.002011 6.51% 0.030983 0.03378 0.03092 69,448.00
01 Nov 2020 0.030901 -0.000052 -0.17% 0.03094 0.031578 0.02895 109,193.00
31 Oct 2020 0.030954 0.001154 3.87% 0.029711 0.031783 0.027495 59,301.00
30 Oct 2020 0.0298 -0.001185 -3.82% 0.030942 0.032861 0.027356 56,469.00
29 Oct 2020 0.030985 0.002691 9.51% 0.0283 0.031275 0.026626 117,763.00
28 Oct 2020 0.028294 0.002306 8.87% 0.025975 0.028374 0.024481 82,382.00
27 Oct 2020 0.025989 0.001278 5.17% 0.024705 0.026982 0.024563 123,166.00
26 Oct 2020 0.024711 0.000454 1.87% 0.02425 0.025654 0.023973 125,337.00
25 Oct 2020 0.024257 -0.000688 -2.76% 0.024948 0.025321 0.023079 171,464.00
24 Oct 2020 0.024945 -0.003801 -13.22% 0.025503 0.028815 0.021544 112,726.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
PIRATEUSD
PirateCash
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:20201125 14:02:53