PowerLedger (POWRBTC)

POWRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2020 0.00001007 0.00000023 2.34% 0.00000977 0.00001020 0.00000958 5,909,092.00
23 May 2020 0.00000984 -0.00000032 -3.15% 0.00001015 0.00001050 0.00000969 6,098,186.00
22 May 2020 0.00001016 0.00000093 10.08% 0.00000929 0.00001050 0.00000885 25,295,948.00
21 May 2020 0.00000923 0.00000002 0.22% 0.00000913 0.00000975 0.00000885 13,557,240.00
20 May 2020 0.00000921 0.00000048 5.50% 0.00000873 0.00000954 0.00000834 21,046,961.00
19 May 2020 0.00000873 0.00000011 1.28% 0.00000859 0.00000893 0.00000833 12,730,640.00
18 May 2020 0.00000862 0.00000005 0.58% 0.00000828 0.00000866 0.00000817 6,686,746.00
17 May 2020 0.00000857 0.00000033 4.00% 0.00000855 0.00000872 0.00000821 8,278,827.00
16 May 2020 0.00000824 -0.00000019 -2.25% 0.00000816 0.00000876 0.00000802 5,801,090.00
15 May 2020 0.00000843 -0.00000001 -0.12% 0.00000847 0.00000873 0.00000808 9,110,147.00
14 May 2020 0.00000844 0.00000023 2.80% 0.00000819 0.00001000 0.00000808 16,021,507.00
13 May 2020 0.00000821 -0.00000041 -4.76% 0.00000990 179.41000000 0.00000813 9,061,596.00
12 May 2020 0.00000862 0.00000050 6.16% 0.00000814 179.41000000 0.00000788 21,865,061.00
11 May 2020 0.00000812 -0.00000015 -1.81% 0.00000832 0.00000868 0.00000788 10,605,386.00
10 May 2020 0.00000827 -0.00000008 -0.96% 0.00000848 0.00000860 0.00000819 13,195,219.00
09 May 2020 0.00000835 -0.00000015 -1.76% 0.00000844 0.00000912 0.00000824 5,265,469.00
08 May 2020 0.00000850 0.00000029 3.53% 0.00000821 0.00000896 0.00000796 12,983,420.00
07 May 2020 0.00000821 -0.00000037 -4.31% 0.00000857 0.00000917 0.00000796 11,900,930.00
06 May 2020 0.00000858 -0.00000055 -6.02% 0.00000915 0.00000989 0.00000852 10,503,514.00
05 May 2020 0.00000913 -0.00000055 -5.68% 0.00000960 0.00000990 0.00000900 13,166,416.00
04 May 2020 0.00000968 0.00000064 7.08% 0.00000936 0.00001058 0.00000855 47,449,991.00
03 May 2020 0.00000904 -0.00000016 -1.74% 0.00000920 0.00001035 0.00000855 8,973,489.00
02 May 2020 0.00000920 -0.00000090 -8.91% 0.00001032 0.00001056 0.00000910 27,198,665.00
01 May 2020 0.00001010 0.00000300 39.79% 0.00000750 0.00001588 0.00000739 147,615,397.00
30 Abr 2020 0.00000754 -0.00000038 -4.80% 0.00000786 179.41000000 0.00000736 8,997,054.00
29 Abr 2020 0.00000792 -0.00000046 -5.49% 0.00000837 0.00000883 0.00000777 12,162,132.00
28 Abr 2020 0.00000838 -0.00000016 -1.87% 0.00000854 0.00000883 0.00000830 6,107,177.00
27 Abr 2020 0.00000854 0.00000043 5.30% 0.00000811 0.00000947 0.00000804 5,688,856.00
26 Abr 2020 0.00000811 -0.00000005 -0.61% 0.00000817 0.00000863 0.00000780 4,408,039.00
25 Abr 2020 0.00000816 -0.00000004 -0.49% 0.00000824 0.00000863 0.00000811 9,856,002.00
24 Abr 2020 0.00000820 0.00000002 0.24% 0.00000803 0.00000851 0.00000786 106,848.00
23 Abr 2020 0.00000818 -0.00000100 -10.64% 0.00000849 0.00000940 0.00000801 76,766.00
22 Abr 2020 0.00000940 0.00000092 10.85% 0.00000848 0.00000940 0.00000830 69,472.00
21 Abr 2020 0.00000848 0.00000010 1.19% 0.00000841 179.41000000 0.00000828 6,197,588.00
20 Abr 2020 0.00000838 0.00000007 0.84% 0.00000828 0.00000875 0.00000827 10,008,451.00
19 Abr 2020 0.00000831 0.00000005 0.61% 0.00000825 0.00000865 0.00000814 5,357,573.00
18 Abr 2020 0.00000826 0.00000001 0.12% 0.00000827 0.00000865 0.00000813 5,337,684.00
17 Abr 2020 0.00000825 0.00000003 0.36% 0.00000822 0.00000854 0.00000814 6,228,244.00
16 Abr 2020 0.00000822 -0.00000010 -1.20% 0.00000830 0.00000927 0.00000815 4,364,296.00
15 Abr 2020 0.00000832 0.00000005 0.60% 0.00000834 0.00000864 0.00000821 4,626,771.00
14 Abr 2020 0.00000827 -0.00000014 -1.66% 0.00000841 0.00000868 0.00000821 6,017,448.00
13 Abr 2020 0.00000841 -0.00000009 -1.06% 0.00000849 0.00000869 0.00000825 6,607,526.00
12 Abr 2020 0.00000850 0.00000034 4.17% 0.00000818 0.00000889 0.00000811 9,799,323.00
11 Abr 2020 0.00000816 -0.00000004 -0.49% 0.00000821 0.00000906 0.00000796 4,330,398.00
10 Abr 2020 0.00000820 -0.00000028 -3.30% 0.00000850 0.00000871 0.00000806 6,176,993.00
09 Abr 2020 0.00000848 0.00000025 3.04% 0.00000812 0.00000875 0.00000808 8,523,704.00
08 Abr 2020 0.00000823 0.00000016 1.98% 0.00000807 0.00000840 0.00000800 4,816,355.00
07 Abr 2020 0.00000807 -0.00000003 -0.37% 0.00000807 179.41000000 0.00000786 8,204,211.00
06 Abr 2020 0.00000810 -0.00000010 -1.22% 0.00000820 179.41000000 0.00000797 7,543,146.00
05 Abr 2020 0.00000820 0.00000001 0.12% 0.00000818 0.00000837 0.00000808 5,503,637.00
04 Abr 2020 0.00000819 -0.00000017 -2.03% 0.00000840 0.00000847 0.00000808 6,284,589.00
03 Abr 2020 0.00000836 -0.00000005 -0.59% 0.00000841 0.00000905 0.00000819 7,308,209.00
02 Abr 2020 0.00000841 -0.00000041 -4.65% 0.00000880 0.00001026 0.00000817 9,637,674.00
01 Abr 2020 0.00000882 0.00000058 7.04% 0.00000830 0.00001026 0.00000803 52,846,803.00
31 Mar 2020 0.00000824 0.00000018 2.23% 0.00000810 0.00000840 0.00000802 7,583,726.00
30 Mar 2020 0.00000806 -0.00000015 -1.83% 0.00000825 0.00000895 0.00000800 9,483,110.00
29 Mar 2020 0.00000821 -0.00000021 -2.49% 0.00000838 0.00000861 0.00000811 8,383,496.00
28 Mar 2020 0.00000842 0.00000012 1.45% 0.00000828 0.00000885 0.00000805 10,371,211.00
27 Mar 2020 0.00000830 0.00000008 0.97% 0.00000821 0.00000900 0.00000803 10,146,567.00
26 Mar 2020 0.00000822 0.00000009 1.11% 0.00000820 0.00000829 0.00000798 8,083,021.00
25 Mar 2020 0.00000813 -0.00000010 -1.22% 0.00000831 0.00000928 0.00000801 5,043,845.00
24 Mar 2020 0.00000823 0.00000005 0.61% 0.00000818 0.00000915 0.00000791 11,081,242.00
23 Mar 2020 0.00000818 -0.00000014 -1.68% 0.00000836 179.41000000 0.00000805 7,306,333.00
22 Mar 2020 0.00000832 -0.00000064 -7.14% 0.00000897 0.00000899 0.00000823 6,879,084.00
21 Mar 2020 0.00000896 0.00000021 2.40% 0.00000872 0.00000994 0.00000839 6,950,679.00
20 Mar 2020 0.00000875 -0.00000089 -9.23% 0.00000965 0.00000993 0.00000834 15,525,593.00
19 Mar 2020 0.00000964 0.00000057 6.28% 0.00000905 179.41000000 0.00000895 24,682,494.00
18 Mar 2020 0.00000907 -0.00000022 -2.37% 0.00000944 179.41000000 0.00000885 7,512,165.00
17 Mar 2020 0.00000929 0.00000029 3.22% 0.00000918 0.00000999 0.00000886 7,983,913.00
16 Mar 2020 0.00000900 -0.00000087 -8.81% 0.00001002 0.00001033 0.00000882 10,506,537.00
15 Mar 2020 0.00000987 -0.00000058 -5.55% 0.00001040 0.00001121 0.00000840 2,625,680.00
14 Mar 2020 0.00001045 0.00000200 23.70% 0.00000848 0.00001055 0.00000813 13,852,934.00
13 Mar 2020 0.00000844 0.00000062 7.93% 0.00000781 0.00000924 0.00000704 25,657,438.00
12 Mar 2020 0.00000782 -0.00000200 -19.88% 0.00000995 0.00001190 0.00000770 3,599,040.00
11 Mar 2020 0.00001006 -0.00000095 -8.63% 0.00001104 0.00001114 0.00000874 13,817,574.00
10 Mar 2020 0.00001101 0.00000050 4.76% 0.00001052 0.00001107 0.00001006 13,817,645.00
09 Mar 2020 0.00001051 0.00000039 3.85% 0.00001009 0.00001172 0.00001001 7,937,499.00
08 Mar 2020 0.00001012 -0.00000200 -17.02% 0.00001175 0.00001218 0.00001002 20,127,876.00
07 Mar 2020 0.00001175 -0.00000027 -2.25% 0.00001206 0.00001224 0.00001132 14,284,551.00
06 Mar 2020 0.00001202 0.00000004 0.33% 0.00001194 0.00001273 0.00001182 16,943,692.00
05 Mar 2020 0.00001198 0.00000037 3.19% 0.00001163 0.00001308 0.00001143 38,352,901.00
04 Mar 2020 0.00001161 -0.00000048 -3.97% 0.00001206 0.00001238 0.00001142 13,712,532.00
03 Mar 2020 0.00001209 0.00000069 6.05% 0.00001145 0.00001258 0.00001123 22,536,977.00
02 Mar 2020 0.00001140 -0.00000026 -2.23% 0.00001174 0.00001240 0.00001123 21,445,899.00
01 Mar 2020 0.00001166 0.00000009 0.78% 0.00001148 0.00001371 0.00001111 79,937,304.00
29 Feb 2020 0.00001157 0.00000200 19.94% 0.00001010 0.00001184 0.00000941 47,594,259.00
28 Feb 2020 0.00001003 0.00000033 3.40% 0.00000974 0.00001089 0.00000911 14,347,588.00
27 Feb 2020 0.00000970 -0.00000012 -1.22% 0.00000957 0.00001089 0.00000911 23,396,714.00
26 Feb 2020 0.00000982 -0.00000080 -7.53% 0.00001058 0.00001107 0.00000921 21,192,890.00
25 Feb 2020 0.00001062 0.00000059 5.88% 0.00001001 0.00001164 0.00000974 37,847,065.00
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:20200525 12:29:56