PowerLedger (POWRBTC)

POWRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Nov 2019 0.00000518 0.00000001 0.19% 0.00000509 0.00000525 0.00000502 1,859,591.00
10 Nov 2019 0.00000517 -0.00000006 -1.15% 0.00000524 0.00000639 0.00000469 1,773,004.00
09 Nov 2019 0.00000523 0.00000005 0.97% 0.00000518 0.00000532 0.00000505 1,635,776.00
08 Nov 2019 0.00000518 -0.00000005 -0.96% 0.00000526 0.00000528 0.00000505 4,072,672.00
07 Nov 2019 0.00000523 -0.00000007 -1.32% 0.00000531 0.00000544 0.00000519 3,730,894.00
06 Nov 2019 0.00000530 0.00000006 1.15% 0.00000523 0.00000561 0.00000514 2,949,071.00
05 Nov 2019 0.00000524 -0.00000010 -1.87% 0.00000532 0.00000561 0.00000516 1,120,602.00
04 Nov 2019 0.00000534 0.00000002 0.38% 0.00000528 0.00000552 0.00000515 4,133,885.00
03 Nov 2019 0.00000532 0.00000015 2.90% 0.00000518 0.00000551 0.00000504 4,054,689.00
02 Nov 2019 0.00000517 -0.00000008 -1.52% 0.00000527 0.00000542 0.00000516 3,463,191.00
01 Nov 2019 0.00000525 0.00000001 0.19% 0.00000527 0.00000554 0.00000498 4,275,069.00
31 Oct 2019 0.00000524 0.00000027 5.43% 0.00000500 0.00000583 0.00000487 6,692,169.00
30 Oct 2019 0.00000497 0.00000000 0.00% 0.00000502 0.00000516 0.00000487 1,602,635.00
29 Oct 2019 0.00000497 -0.00000016 -3.12% 0.00000504 0.00000518 0.00000489 3,499,378.00
28 Oct 2019 0.00000513 0.00000032 6.65% 0.00000481 0.00000528 0.00000450 6,335,769.00
27 Oct 2019 0.00000481 0.00000003 0.63% 0.00000479 0.00000490 0.00000440 4,504,215.00
26 Oct 2019 0.00000478 -0.00000041 -7.90% 0.00000521 0.00000528 0.00000440 4,885,130.00
25 Oct 2019 0.00000519 -0.00000050 -8.79% 0.00000567 0.00000595 0.00000507 5,610,408.00
24 Oct 2019 0.00000569 0.00000009 1.61% 0.00000561 0.00000579 0.00000546 5,868,131.00
23 Oct 2019 0.00000560 -0.00000012 -2.10% 0.00000572 0.00000595 0.00000545 5,219,886.00
22 Oct 2019 0.00000572 0.00000024 4.38% 0.00000547 0.00000604 0.00000544 14,368,428.00
21 Oct 2019 0.00000548 0.00000003 0.55% 0.00000543 0.00000560 0.00000539 1,255,195.00
20 Oct 2019 0.00000545 -0.00000013 -2.33% 0.00000558 0.00000573 0.00000536 1,583,508.00
19 Oct 2019 0.00000558 0.00000003 0.54% 0.00000919 0.00000960 0.00000534 1,137,639.00
18 Oct 2019 0.00000555 -0.00000011 -1.94% 0.00000569 0.00000584 0.00000534 2,797,017.00
17 Oct 2019 0.00000566 0.00000008 1.43% 0.00000561 0.00000680 0.00000551 1,790,064.00
16 Oct 2019 0.00000558 -0.00000032 -5.42% 0.00000590 0.00000595 0.00000537 5,251,297.00
15 Oct 2019 0.00000590 0.00000020 3.51% 0.00000573 0.00000599 0.00000562 5,347,356.00
14 Oct 2019 0.00000570 -0.00000005 -0.87% 0.00000575 0.00000584 0.00000552 1,651,474.00
13 Oct 2019 0.00000575 0.00000009 1.59% 0.00000945 0.00000960 0.00000558 1,809,075.00
12 Oct 2019 0.00000566 -0.00000006 -1.05% 0.00000572 0.00000581 0.00000550 1,670,660.00
11 Oct 2019 0.00000572 0.00000002 0.35% 0.00000569 0.00000598 0.00000547 3,406,813.00
10 Oct 2019 0.00000570 -0.00000015 -2.56% 0.00000585 0.00000598 0.00000561 3,619,664.00
09 Oct 2019 0.00000585 -0.00000040 -6.40% 0.00000626 0.00000663 0.00000564 13,434,071.00
08 Oct 2019 0.00000625 0.00000043 7.39% 0.00000586 0.00000721 0.00000576 6,020,386.00
07 Oct 2019 0.00000582 -0.00000003 -0.51% 0.00000591 0.00000597 0.00000575 2,755,247.00
06 Oct 2019 0.00000585 -0.00000003 -0.51% 0.00000588 0.00000594 0.00000576 2,305,966.00
05 Oct 2019 0.00000588 0.00000006 1.03% 0.00000584 0.00000593 0.00000563 3,596,667.00
04 Oct 2019 0.00000582 -0.00000001 -0.17% 0.00000582 0.00000600 0.00000563 6,019,750.00
03 Oct 2019 0.00000583 0.00000019 3.37% 0.00000567 0.00000600 0.00000556 8,076,533.00
02 Oct 2019 0.00000564 0.00000011 1.99% 0.00000550 0.00000585 0.00000533 12,154,706.00
01 Oct 2019 0.00000553 0.00000010 1.84% 0.00000543 0.00000576 0.00000528 6,686,812.00
30 Sep 2019 0.00000543 -0.00000013 -2.34% 0.00000558 0.00000600 0.00000531 4,850,019.00
29 Sep 2019 0.00000556 -0.00000025 -4.30% 0.00000577 0.00000699 0.00000546 4,946,491.00
28 Sep 2019 0.00000581 0.00000006 1.04% 0.00000575 0.00000608 0.00000570 5,254,039.00
27 Sep 2019 0.00000575 -0.00000002 -0.35% 0.00000571 0.00000608 0.00000563 3,339,478.00
26 Sep 2019 0.00000577 -0.00000021 -3.51% 0.00000607 0.00000655 0.00000519 11,167,762.00
25 Sep 2019 0.00000598 0.00000075 14.34% 0.00000521 0.00000655 0.00000514 45,076,365.00
24 Sep 2019 0.00000523 -0.00000024 -4.39% 0.00000539 0.00001100 0.00000448 135,252,753.00
23 Sep 2019 0.00000547 0.00000007 1.30% 0.00000540 0.00000580 0.00000538 1,835,859.00
22 Sep 2019 0.00000540 -0.00000018 -3.23% 0.00000919 0.00000960 0.00000536 2,292,527.00
21 Sep 2019 0.00000558 0.00000002 0.36% 0.00000555 0.00000577 0.00000547 2,219,060.00
20 Sep 2019 0.00000556 0.00000016 2.96% 0.00000542 0.00000566 0.00000539 2,789,376.00
19 Sep 2019 0.00000540 -0.00000022 -3.91% 0.00000561 0.00000960 0.00000511 4,595,980.00
18 Sep 2019 0.00000562 0.00000026 4.85% 0.00000540 0.00000590 0.00000500 4,349,633.00
17 Sep 2019 0.00000536 -0.00000026 -4.63% 0.00000559 0.00000960 0.00000489 7,219,561.00
16 Sep 2019 0.00000562 0.00000035 6.64% 0.00000531 0.00000593 0.00000516 8,246,516.00
15 Sep 2019 0.00000527 0.00000005 0.96% 0.00000919 0.00000960 0.00000470 7,443,947.00
14 Sep 2019 0.00000522 -0.00000003 -0.57% 0.00000525 0.00000559 0.00000515 4,133,880.00
13 Sep 2019 0.00000525 -0.00000027 -4.89% 0.00000566 0.00000599 0.00000490 9,388,215.00
12 Sep 2019 0.00000552 0.00000057 11.52% 0.00000505 0.00000594 0.00000490 19,961,991.00
11 Sep 2019 0.00000495 -0.00000044 -8.16% 0.00000521 0.00000960 0.00000489 10,322,260.00
10 Sep 2019 0.00000539 0.00000022 4.26% 0.00000919 0.00000960 0.00000504 1,398,653.00
09 Sep 2019 0.00000517 0.00000006 1.17% 0.00000512 0.00000540 0.00000493 2,445,184.00
08 Sep 2019 0.00000511 0.00000010 2.00% 0.00000919 0.00000960 0.00000459 2,189,390.00
07 Sep 2019 0.00000501 0.00000009 1.83% 0.00000952 0.00000960 0.00000478 633,509.00
06 Sep 2019 0.00000492 -0.00000019 -3.72% 0.00000522 0.00000529 0.00000464 2,125,721.00
05 Sep 2019 0.00000511 0.00000014 2.82% 0.00000499 0.00000536 0.00000472 2,606,508.00
04 Sep 2019 0.00000497 -0.00000005 -1.00% 0.00000510 0.00000569 0.00000478 3,361,080.00
03 Sep 2019 0.00000502 -0.00000039 -7.21% 0.00000541 0.00000570 0.00000498 5,349,211.00
02 Sep 2019 0.00000541 -0.00000019 -3.39% 0.00000557 0.00000587 0.00000520 2,963,647.00
01 Sep 2019 0.00000560 0.00000017 3.13% 0.00000556 0.00000611 0.00000538 3,695,134.00
31 Ago 2019 0.00000543 -0.00000009 -1.63% 0.00000945 0.00000960 0.00000539 7,816,370.00
30 Ago 2019 0.00000552 0.00000007 1.28% 0.00000959 0.00000960 0.00000519 1,401,444.00
29 Ago 2019 0.00000545 0.00000023 4.41% 0.00000541 0.00000585 0.00000516 3,155,740.00
28 Ago 2019 0.00000522 -0.00000051 -8.90% 0.00000569 0.00000587 0.00000516 2,395,394.00
27 Ago 2019 0.00000573 0.00000004 0.70% 0.00000574 0.00000587 0.00000548 928,454.00
26 Ago 2019 0.00000569 -0.00000010 -1.73% 0.00000579 0.00000605 0.00000534 4,930,498.00
25 Ago 2019 0.00000579 -0.00000044 -7.06% 0.00000626 0.00000712 0.00000555 6,101,068.00
24 Ago 2019 0.00000623 0.00000049 8.54% 0.00000574 0.00000750 0.00000552 22,146,051.00
23 Ago 2019 0.00000574 -0.00000008 -1.37% 0.00000571 0.00000600 0.00000552 2,155,421.00
22 Ago 2019 0.00000582 0.00000018 3.19% 0.00000560 0.00000960 0.00000507 7,810,983.00
21 Ago 2019 0.00000564 0.00000059 11.68% 0.00000507 0.00000598 0.00000499 9,142,204.00
20 Ago 2019 0.00000505 -0.00000009 -1.75% 0.00000521 0.00000560 0.00000498 1,616,627.00
19 Ago 2019 0.00000514 -0.00000008 -1.53% 0.00000522 0.00000586 0.00000501 1,687,252.00
18 Ago 2019 0.00000522 0.00000006 1.16% 0.00000519 0.00000586 0.00000496 1,706,473.00
17 Ago 2019 0.00000516 -0.00000001 -0.19% 0.00000519 0.00000586 0.00000488 4,000,487.00
16 Ago 2019 0.00000517 -0.00000019 -3.54% 0.00000536 0.00000578 0.00000488 3,074,549.00
15 Ago 2019 0.00000536 -0.00000004 -0.74% 0.00000565 0.00000602 0.00000325 3,621,630.00
14 Ago 2019 0.00000540 -0.00000058 -9.70% 0.00000588 0.00000640 0.00000519 5,999,919.00
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:20191112 19:38:25