PopularCoin (POPUSD)

POPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2020 0.000089 0.00000024 0.27% 0.000089 0.00009 0.000088 528.00
17 Ene 2020 0.000089 0.00000200 2.29% 0.000087 0.00009 0.000087 60,107.00
16 Ene 2020 0.000087 -0.00000083 -0.94% 0.000088 0.000089 0.000086 32,264.00
15 Ene 2020 0.000088 -0.00000051 -0.58% 0.000089 0.000089 0.000086 218.00
14 Ene 2020 0.000088 0.00000700 8.62% 0.000081 0.000089 0.000081 709,406.00
13 Ene 2020 0.000081 -0.00000040 -0.49% 0.000082 0.000082 0.00008 1,900.00
12 Ene 2020 0.000082 0.00000100 1.25% 0.00008 0.000082 0.00008 328.00
11 Ene 2020 0.00008 -0.00000100 -1.23% 0.000082 0.000083 0.00008 31,734.00
10 Ene 2020 0.000081 0.00000300 3.83% 0.000078 0.000081 0.000077 55,316.00
09 Ene 2020 0.000078 -0.00000200 -2.48% 0.00008 0.00008 0.000077 125,944.00
08 Ene 2020 0.000081 -0.00000100 -1.22% 0.000082 0.000085 0.000079 2,998,620.00
07 Ene 2020 0.000082 0.00000400 5.15% 0.000078 0.000082 0.000077 710.00
06 Ene 2020 0.000078 0.00000400 5.45% 0.000074 0.000078 0.000073 29,131.00
05 Ene 2020 0.000073 -0.00000009 -0.12% 0.000073 0.000075 0.000073 33,260.00
04 Ene 2020 0.000073 0.00000028 0.38% 0.000073 0.000074 0.000073 3,839.00
03 Ene 2020 0.000073 0.00000400 5.76% 0.000069 0.000074 0.000069 35,166.00
02 Ene 2020 0.000069 -0.00000200 -2.79% 0.000072 0.000072 0.000069 12,553.00
01 Ene 2020 0.000072 0.00000006 0.08% 0.000072 0.000072 0.000071 16,591.00
31 Dic 2019 0.000072 -0.00000051 -0.71% 0.000072 0.000073 0.000071 8,094.00
30 Dic 2019 0.000072 -0.00000200 -2.71% 0.000074 0.000074 0.000072 23.00
29 Dic 2019 0.000074 0.00000080 1.09% 0.000073 0.000075 0.000073 1,710.00
28 Dic 2019 0.000073 0.00000071 0.98% 0.000072 0.000073 0.000072 68.00
27 Dic 2019 0.000072 0.00000036 0.50% 0.000072 0.000073 0.000071 11,017.00
26 Dic 2019 0.000072 0.00000008 0.11% 0.000072 0.000076 0.000071 50,153.00
25 Dic 2019 0.000072 -0.00000036 -0.50% 0.000073 0.000074 0.000071 23,482.00
24 Dic 2019 0.000072 -0.00000100 -1.36% 0.000073 0.000074 0.000072 2,449.00
23 Dic 2019 0.000073 -0.00000100 -1.34% 0.000075 0.000077 0.000073 38.00
22 Dic 2019 0.000075 0.00000300 4.20% 0.000071 0.000075 0.000071 7,068.00
21 Dic 2019 0.000071 -0.00000037 -0.52% 0.000072 0.000072 0.000071 27,756.00
20 Dic 2019 0.000072 0.00000040 0.56% 0.000071 0.000072 0.000071 778.00
19 Dic 2019 0.000071 -0.00000100 -1.37% 0.000073 0.000074 0.00007 111.00
18 Dic 2019 0.000073 0.00000700 10.58% 0.000066 0.000075 0.000064 200,334.00
17 Dic 2019 0.000066 -0.00000300 -4.36% 0.000069 0.000069 0.000066 3,096.00
16 Dic 2019 0.000069 -0.00000200 -2.81% 0.000071 0.000071 0.000068 1,001,139.00
15 Dic 2019 0.000071 0.00000053 0.75% 0.000071 0.000072 0.00007 670.00
14 Dic 2019 0.000071 -0.00000200 -2.76% 0.000072 0.000073 0.00007 3,474.00
13 Dic 2019 0.000072 0.00000054 0.75% 0.000072 0.000073 0.000072 1,197.00
12 Dic 2019 0.000072 -0.00000002 -0.03% 0.000072 0.000072 0.000071 1,834,457.00
11 Dic 2019 0.000072 -0.00000031 -0.43% 0.000072 0.000073 0.000071 5,453.00
10 Dic 2019 0.000072 -0.00000100 -1.36% 0.000073 0.000075 0.000072 406,032.00
09 Dic 2019 0.000073 -0.00000200 -2.66% 0.000075 0.000077 0.000073 706.00
08 Dic 2019 0.000075 0.00000021 0.28% 0.000075 0.000076 0.000074 616.00
07 Dic 2019 0.000075 -0.00000029 -0.38% 0.000075 0.000076 0.000075 846.00
06 Dic 2019 0.000075 0.00000100 1.35% 0.000074 0.000076 0.000073 105,621.00
05 Dic 2019 0.000074 0.00000200 2.77% 0.000072 0.000075 0.000072 244.00
04 Dic 2019 0.000072 -0.00000095 -1.30% 0.000073 0.000078 0.000071 29.00
03 Dic 2019 0.000073 -0.00000015 -0.20% 0.000073 0.000074 0.000072 572.00
02 Dic 2019 0.000073 -0.00000088 -1.19% 0.000074 0.000074 0.000072 22,385.00
01 Dic 2019 0.000074 -0.00000100 -1.32% 0.000076 0.000076 0.000072 10,599.00
30 Nov 2019 0.000076 -0.00000200 -2.58% 0.000078 0.000078 0.000075 773.00
29 Nov 2019 0.000077 0.00000300 4.03% 0.000074 0.000079 0.000074 2,542.00
28 Nov 2019 0.000074 -0.00000079 -1.05% 0.000075 0.000077 0.000074 184,065.00
27 Nov 2019 0.000075 0.00000400 5.58% 0.000072 0.000077 0.000069 50,100.00
26 Nov 2019 0.000072 0.00000048 0.67% 0.000071 0.000073 0.00007 6,505.00
25 Nov 2019 0.000071 0.00000200 2.88% 0.000069 0.000074 0.000065 27,038.00
24 Nov 2019 0.000069 -0.00000400 -5.46% 0.000073 0.000073 0.000069 22,553.00
23 Nov 2019 0.000073 0.00000032 0.44% 0.000073 0.000074 0.000071 6,578.00
22 Nov 2019 0.000073 -0.00000300 -3.94% 0.000076 0.000077 0.000068 100,326.00
21 Nov 2019 0.000076 -0.00000500 -6.19% 0.000081 0.000082 0.000074 834.00
20 Nov 2019 0.000081 -0.00000039 -0.48% 0.000081 0.000082 0.00008 30,380.00
19 Nov 2019 0.000081 -0.00000067 -0.82% 0.000082 0.000082 0.00008 128.00
18 Nov 2019 0.000082 -0.00000300 -3.53% 0.000085 0.000086 0.00008 4,437.00
17 Nov 2019 0.000085 0.00000023 0.27% 0.000085 0.000086 0.000084 450.00
16 Nov 2019 0.000085 0.00000026 0.31% 0.000085 0.000085 0.000084 527.00
15 Nov 2019 0.000085 -0.00000200 -2.32% 0.000086 0.000088 0.000084 4,462.00
14 Nov 2019 0.000086 -0.00000100 -1.14% 0.000088 0.000088 0.000086 400,026.00
13 Nov 2019 0.000088 -0.00000038 -0.43% 0.000088 0.000088 0.000087 363.00
12 Nov 2019 0.000088 0.00000083 0.95% 0.000087 0.000089 0.000086 101,336.00
11 Nov 2019 0.000087 -0.00000300 -3.32% 0.00009 0.000091 0.000086 1,495.00
10 Nov 2019 0.00009 0.00000200 2.27% 0.000088 0.000092 0.000087 861,387.00
09 Nov 2019 0.000088 0.00000042 0.48% 0.000088 0.000089 0.000087 1,016,630.00
08 Nov 2019 0.000088 -0.00000400 -4.35% 0.000092 0.000093 0.000087 73,697.00
07 Nov 2019 0.000092 -0.00000100 -1.07% 0.000093 0.000094 0.000091 882,013.00
06 Nov 2019 0.000093 0.00000003 0.03% 0.000093 0.000095 0.000093 674,512.00
05 Nov 2019 0.000093 -0.00000071 -0.75% 0.000094 0.000095 0.000092 23,746.00
04 Nov 2019 0.000094 0.00000200 2.17% 0.000092 0.000096 0.000091 504.00
03 Nov 2019 0.000092 -0.00000080 -0.86% 0.000093 0.000094 0.000091 119,633.00
02 Nov 2019 0.000093 0.00000046 0.50% 0.000092 0.000094 0.000092 439.00
01 Nov 2019 0.000092 0.00000080 0.87% 0.000092 0.000093 0.000091 109.00
31 Oct 2019 0.000092 -0.00000017 -0.19% 0.000092 0.000094 0.00009 1,852.00
30 Oct 2019 0.000092 -0.00000300 -3.18% 0.000094 0.000094 0.00009 1,963.00
29 Oct 2019 0.000094 0.00000200 2.17% 0.000092 0.000096 0.000091 1,694.00
28 Oct 2019 0.000092 -0.00000300 -3.14% 0.000096 0.000099 0.000092 6,926.00
27 Oct 2019 0.000096 0.00000300 3.24% 0.000093 0.000098 0.000091 2,934.00
26 Oct 2019 0.000093 0.00000600 6.93% 0.000087 0.000105 0.000086 2,533.00
25 Oct 2019 0.000087 0.000012 16.13% 0.000074 0.000088 0.000074 667,122.00
24 Oct 2019 0.000074 -0.00000008 -0.11% 0.000075 0.000075 0.000074 439.00
23 Oct 2019 0.000074 -0.00000600 -7.47% 0.00008 0.000081 0.000073 485.00
22 Oct 2019 0.00008 -0.00000200 -2.43% 0.000082 0.000083 0.00008 406.00
21 Oct 2019 0.000082 -0.00000006 -0.07% 0.000082 0.000086 0.000082 1,232.00
20 Oct 2019 0.000082 0.00000300 3.78% 0.00008 0.000083 0.000079 983.00
19 Oct 2019 0.000079 -0.00000009 -0.11% 0.00008 0.000081 0.000079 1,699.00
Su Consulta Reciente
COIN
POPUSD
PopularCoi..
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:20200119 08:21:57