POWRBTC

PowerLedger (POWRBTC)

POWRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Nov 2020 0.00000567 0.00000033 6.18% 0.00000463 0.00000591 0.00000453 7,999,741.00
23 Nov 2020 0.00000534 0.00000009 1.71% 0.00000522 0.00000592 0.00000457 3,049,025.00
22 Nov 2020 0.00000525 0.00000021 4.17% 0.00000508 0.00000556 0.00000453 4,857,949.00
21 Nov 2020 0.00000504 0.00000043 9.33% 0.00000459 0.00000523 0.00000459 3,715,515.00
20 Nov 2020 0.00000461 -0.00000014 -2.95% 0.00000473 0.00000583 0.00000457 1,966,678.00
19 Nov 2020 0.00000475 -0.00000004 -0.84% 0.00000482 0.00000533 0.00000447 2,299,594.00
18 Nov 2020 0.00000479 -0.00000014 -2.84% 0.00000494 0.00000529 0.00000311 3,506,362.00
17 Nov 2020 0.00000493 -0.00000030 -5.74% 0.00000514 0.00000562 0.00000467 2,683,635.00
16 Nov 2020 0.00000523 -0.00000021 -3.86% 0.00000542 0.00000570 0.00000506 6,402,769.00
15 Nov 2020 0.00000544 -0.00000016 -2.86% 0.00000558 0.00000591 0.00000534 4,501,321.00
14 Nov 2020 0.00000560 0.00000013 2.38% 0.00000546 0.00000596 0.00000537 5,238,493.00
13 Nov 2020 0.00000547 0.00000015 2.82% 0.00000532 0.00000588 0.00000528 6,834,036.00
12 Nov 2020 0.00000532 -0.00000044 -7.64% 0.00000580 0.00000580 0.00000521 6,512,868.00
11 Nov 2020 0.00000576 -0.00000049 -7.84% 0.00000630 0.00000644 0.00000565 12,197,444.00
10 Nov 2020 0.00000625 0.00000047 8.13% 0.00000583 0.00000632 0.00000557 12,884,387.00
09 Nov 2020 0.00000578 0.00000030 5.47% 0.00000549 0.00000584 0.00000510 7,396,529.00
08 Nov 2020 0.00000548 0.00000005 0.92% 0.00000535 0.00000555 0.00000519 5,630,988.00
07 Nov 2020 0.00000543 -0.00000013 -2.34% 0.00000552 0.00000570 0.00000513 7,530,147.00
06 Nov 2020 0.00000556 0.00000028 5.30% 0.00000527 0.00000630 0.00000509 7,751,366.00
05 Nov 2020 0.00000528 -0.00000052 -8.97% 0.00000581 0.00000655 0.00000509 8,932,584.00
04 Nov 2020 0.00000580 0.00000044 8.21% 0.00000541 0.00000686 0.00000532 10,381,069.00
03 Nov 2020 0.00000536 -0.00000019 -3.42% 0.00000557 0.00000628 0.00000532 3,489,955.00
02 Nov 2020 0.00000555 -0.00000018 -3.14% 0.00000573 0.00000607 0.00000553 3,168,550.00
01 Nov 2020 0.00000573 0.00000012 2.14% 0.00000569 0.00000627 0.00000551 3,289,451.00
31 Oct 2020 0.00000561 0.00000003 0.54% 0.00000556 0.00000633 0.00000546 3,475,040.00
30 Oct 2020 0.00000558 -0.00000041 -6.84% 0.00000580 0.00000621 0.00000554 5,071,575.00
29 Oct 2020 0.00000599 0.00000008 1.35% 0.00000591 0.00000663 0.00000571 3,749,245.00
28 Oct 2020 0.00000591 -0.00000007 -1.17% 0.00000634 0.00000685 0.00000585 2,552,295.00
27 Oct 2020 0.00000598 -0.00000036 -5.68% 0.00000631 0.00000708 0.00000592 2,043,483.00
26 Oct 2020 0.00000634 -0.00000021 -3.21% 0.00000652 0.00000712 0.00000621 1,888,407.00
25 Oct 2020 0.00000655 -0.00000024 -3.53% 0.00000679 0.00000710 0.00000645 1,846,895.00
24 Oct 2020 0.00000679 0.00000030 4.62% 0.00000652 0.00000713 0.00000637 3,642,046.00
23 Oct 2020 0.00000649 -0.00000010 -1.52% 0.00000660 0.00000708 0.00000636 4,436,780.00
22 Oct 2020 0.00000659 0.00000016 2.49% 0.00000643 0.00000706 0.00000620 4,524,202.00
21 Oct 2020 0.00000643 -0.00000009 -1.38% 0.00000650 0.00000712 0.00000633 3,605,937.00
20 Oct 2020 0.00000652 -0.00000034 -4.96% 0.00000684 0.00000699 0.00000645 2,325,591.00
19 Oct 2020 0.00000686 -0.00000021 -2.97% 0.00000707 0.00000718 0.00000681 1,223,461.00
18 Oct 2020 0.00000707 -0.00000001 -0.14% 0.00000707 0.00000717 0.00000682 1,029,346.00
17 Oct 2020 0.00000708 0.00000009 1.29% 0.00000700 0.00000723 0.00000681 1,044,422.00
16 Oct 2020 0.00000699 -0.00000017 -2.37% 0.00000719 0.00000747 0.00000687 1,354,616.00
15 Oct 2020 0.00000716 -0.00000029 -3.89% 0.00000745 0.00000752 0.00000715 1,288,020.00
14 Oct 2020 0.00000745 -0.00000024 -3.12% 0.00000767 0.00000804 0.00000737 737,602.00
13 Oct 2020 0.00000769 0.00000026 3.50% 0.00000742 0.00000820 0.00000733 4,846,704.00
12 Oct 2020 0.00000743 -0.00000005 -0.67% 0.00000749 0.00000757 0.00000727 822,964.00
11 Oct 2020 0.00000748 0.00000000 0.00% 0.00000747 0.00000820 0.00000729 736,764.00
10 Oct 2020 0.00000748 0.00000001 0.13% 0.00000745 0.00000825 0.00000734 3,434,400.00
09 Oct 2020 0.00000747 0.00000032 4.48% 0.00000712 0.00000758 0.00000682 2,976,932.00
08 Oct 2020 0.00000715 0.00000033 4.84% 0.00000687 0.00000756 0.00000680 2,577,059.00
07 Oct 2020 0.00000682 -0.00000011 -1.59% 0.00000694 0.00000751 0.00000659 2,731,069.00
06 Oct 2020 0.00000693 -0.00000050 -6.73% 0.00000742 0.00000751 0.00000691 2,898,152.00
05 Oct 2020 0.00000743 -0.00000017 -2.24% 0.00000756 0.00000766 0.00000741 1,527,160.00
04 Oct 2020 0.00000760 0.00000007 0.93% 0.00000758 0.00000778 0.00000749 1,401,072.00
03 Oct 2020 0.00000753 -0.00000009 -1.18% 0.00000762 0.00000802 0.00000747 3,639,342.00
02 Oct 2020 0.00000762 -0.00000036 -4.51% 0.00000803 0.00000849 0.00000746 2,256,792.00
01 Oct 2020 0.00000798 -0.00000009 -1.12% 0.00000808 0.00000849 0.00000786 1,961,954.00
30 Sep 2020 0.00000807 -0.00000002 -0.25% 0.00000808 0.00000818 0.00000797 1,053,961.00
29 Sep 2020 0.00000809 -0.00000004 -0.49% 0.00000816 0.00000899 0.00000804 1,092,578.00
28 Sep 2020 0.00000813 0.00000007 0.87% 0.00000798 0.00000836 0.00000779 1,920,171.00
27 Sep 2020 0.00000806 0.00000010 1.26% 0.00000798 0.00000819 0.00000788 1,138,892.00
26 Sep 2020 0.00000796 -0.00000001 -0.13% 0.00000800 0.00000813 0.00000788 1,800,338.00
25 Sep 2020 0.00000797 0.00000027 3.51% 0.00000780 0.00000872 0.00000742 1,358,326.00
24 Sep 2020 0.00000770 0.00000001 0.13% 0.00000785 0.00000803 0.00000744 3,664,655.00
23 Sep 2020 0.00000769 0.00000010 1.32% 0.00000770 0.00000793 0.00000750 958,393.00
22 Sep 2020 0.00000759 -0.00000010 -1.30% 0.00000773 0.00000800 0.00000740 2,601,068.00
21 Sep 2020 0.00000769 -0.00000056 -6.79% 0.00000825 0.00000914 0.00000769 2,834,017.00
20 Sep 2020 0.00000825 0.00000006 0.73% 0.00000818 0.00000860 0.00000794 2,719,802.00
19 Sep 2020 0.00000819 0.00000008 0.99% 0.00000814 0.00000883 0.00000783 1,264,134.00
18 Sep 2020 0.00000811 -0.00000006 -0.73% 0.00000819 0.00000856 0.00000797 2,356,914.00
17 Sep 2020 0.00000817 -0.00000005 -0.61% 0.00000828 0.00000868 0.00000792 920,368.00
16 Sep 2020 0.00000822 -0.00000066 -7.43% 0.00000864 0.00000948 0.00000806 1,883,458.00
15 Sep 2020 0.00000888 0.00000010 1.14% 0.00000880 0.00000916 0.00000852 3,851,436.00
14 Sep 2020 0.00000878 -0.00000032 -3.52% 0.00000909 0.00000984 0.00000870 2,294,778.00
13 Sep 2020 0.00000910 -0.00000056 -5.80% 0.00000968 0.00000977 0.00000870 4,536,205.00
12 Sep 2020 0.00000966 -0.00000019 -1.93% 0.00000984 0.00001043 0.00000938 1,173,954.00
11 Sep 2020 0.00000985 0.00000035 3.68% 0.00000952 0.00001066 0.00000925 9,971,336.00
10 Sep 2020 0.00000950 0.00000100 11.98% 0.00000833 0.00001010 0.00000828 16,544,030.00
09 Sep 2020 0.00000835 -0.00000003 -0.36% 0.00000838 0.00000884 0.00000819 1,796,053.00
08 Sep 2020 0.00000838 0.00000005 0.60% 0.00000861 0.00000874 0.00000820 2,597,338.00
07 Sep 2020 0.00000833 -0.00000004 -0.48% 0.00000859 0.00000887 0.00000801 5,872,841.00
06 Sep 2020 0.00000837 0.00000003 0.36% 0.00000832 0.00000932 0.00000801 4,957,507.00
05 Sep 2020 0.00000834 -0.00000040 -4.58% 0.00000873 0.00000932 0.00000800 5,658,267.00
04 Sep 2020 0.00000874 0.00000015 1.75% 0.00000854 0.00000971 0.00000832 5,799,824.00
03 Sep 2020 0.00000859 -0.00000095 -9.96% 0.00000954 0.00000971 0.00000852 7,618,318.00
02 Sep 2020 0.00000954 0.00000008 0.85% 0.00000972 0.00001045 0.00000899 6,517,397.00
01 Sep 2020 0.00000946 -0.00000090 -8.69% 0.00001016 0.00001045 0.00000936 6,675,219.00
31 Ago 2020 0.00001036 0.00000028 2.78% 0.00001020 0.00001051 0.00001004 6,179,712.00
30 Ago 2020 0.00001008 0.00000013 1.31% 0.00000998 0.00001083 0.00000979 6,444,256.00
29 Ago 2020 0.00000995 0.00000028 2.90% 0.00000946 0.00001100 0.00000928 8,022,490.00
28 Ago 2020 0.00000967 0.00000039 4.20% 0.00000927 0.00001006 0.00000911 9,015,746.00
27 Ago 2020 0.00000928 -0.00000044 -4.53% 0.00000971 0.00000980 0.00000900 6,248,277.00
Su Consulta Reciente
COIN
POWRBTC
PowerLedge..
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 17:44:38