POWRBTC

PowerLedger (POWRBTC)

POWRBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 May 2021 0.00000797 -0.00000052 -6.12% 0.00000818 0.00000872 0.00000741 10,738,961.00
08 May 2021 0.00000849 0.00000096 12.75% 0.00000742 0.00000874 0.00000733 17,824,499.00
07 May 2021 0.00000753 -0.00000009 -1.18% 0.00000755 0.00000854 0.00000725 17,862,992.00
06 May 2021 0.00000762 0.00000067 9.64% 0.00000691 0.00000769 0.00000685 14,142,262.00
05 May 2021 0.00000695 0.00000008 1.16% 0.00000679 0.00000702 0.00000662 5,625,026.00
04 May 2021 0.00000687 -0.00000031 -4.32% 0.00000719 0.00000726 0.00000670 8,638,013.00
03 May 2021 0.00000718 -0.00000002 -0.28% 0.00000721 0.00000759 0.00000702 5,304,079.00
02 May 2021 0.00000720 -0.00000002 -0.28% 0.00000724 0.00000737 0.00000698 4,154,391.00
01 May 2021 0.00000722 -0.00000002 -0.28% 0.00000730 0.00000750 0.00000703 5,207,098.00
30 Abr 2021 0.00000724 -0.00000029 -3.85% 0.00000746 0.00000771 0.00000714 6,916,775.00
29 Abr 2021 0.00000753 -0.00000001 -0.13% 0.00000753 0.00000778 0.00000700 5,607,688.00
28 Abr 2021 0.00000754 -0.00000017 -2.20% 0.00000822 0.00000835 0.00000708 8,712,529.00
27 Abr 2021 0.00000771 0.00000065 9.21% 0.00000714 0.00000848 0.00000665 9,810,883.00
26 Abr 2021 0.00000706 0.00000036 5.37% 0.00000665 0.00000754 0.00000642 23,484,075.00
25 Abr 2021 0.00000670 0.00000019 2.92% 0.00000646 0.00000920 0.00000637 6,390,902.00
24 Abr 2021 0.00000651 -0.00000009 -1.36% 0.00000653 0.00000727 0.00000618 14,239,978.00
23 Abr 2021 0.00000660 -0.00000040 -5.71% 0.00000697 0.00000725 0.00000566 17,688,964.00
22 Abr 2021 0.00000700 -0.00000086 -10.94% 0.00000811 0.00000876 0.00000689 13,784,435.00
21 Abr 2021 0.00000786 -0.00000004 -0.51% 0.00000778 0.00000831 0.00000760 6,836,857.00
20 Abr 2021 0.00000790 0.00000026 3.40% 0.00000778 0.00000868 0.00000690 20,111,909.00
19 Abr 2021 0.00000764 -0.00000032 -4.02% 0.00000796 0.00000865 0.00000746 21,486,664.00
18 Abr 2021 0.00000796 -0.00000057 -6.68% 0.00000841 0.00000862 0.00000725 13,215,700.00
17 Abr 2021 0.00000853 0.00000011 1.31% 0.00000839 0.00000866 0.00000790 8,309,301.00
16 Abr 2021 0.00000842 -0.00000035 -3.99% 0.00000871 0.00000929 0.00000758 9,161,649.00
15 Abr 2021 0.00000877 0.00000028 3.30% 0.00000834 0.00000894 0.00000804 5,028,557.00
14 Abr 2021 0.00000849 -0.00000053 -5.88% 0.00000899 0.00000918 0.00000802 11,902,485.00
13 Abr 2021 0.00000902 0.00000015 1.69% 0.00000888 0.00000993 0.00000835 13,284,869.00
12 Abr 2021 0.00000887 -0.00000034 -3.69% 0.00000908 0.00000929 0.00000862 4,984,003.00
11 Abr 2021 0.00000921 -0.00000029 -3.05% 0.00000952 0.00000994 0.00000870 14,289,457.00
10 Abr 2021 0.00000950 -0.00000062 -6.13% 0.00001036 0.00001158 0.00000918 24,303,185.00
09 Abr 2021 0.00001012 0.00000100 11.27% 0.00000876 0.00001087 0.00000862 25,954,568.00
08 Abr 2021 0.00000887 0.00000082 10.19% 0.00000812 0.00000936 0.00000777 5,910,401.00
07 Abr 2021 0.00000805 -0.00000100 -10.80% 0.00000936 0.00000940 0.00000737 4,910,328.00
06 Abr 2021 0.00000926 -0.00000007 -0.75% 0.00000938 0.00001019 0.00000872 3,468,085.00
05 Abr 2021 0.00000933 -0.00000040 -4.11% 0.00000965 0.00000977 0.00000885 3,141,638.00
04 Abr 2021 0.00000973 0.00000039 4.18% 0.00000926 0.00000973 0.00000918 1,666,891.00
03 Abr 2021 0.00000934 -0.00000054 -5.47% 0.00000995 0.00001011 0.00000826 2,441,436.00
02 Abr 2021 0.00000988 0.00000015 1.54% 0.00000979 0.00001006 0.00000911 2,171,172.00
01 Abr 2021 0.00000973 -0.00000055 -5.35% 0.00001030 0.00001043 0.00000909 21,514,265.00
31 Mar 2021 0.00001028 0.00000010 0.98% 0.00001066 0.00001125 0.00000977 19,840,670.00
30 Mar 2021 0.00001018 0.00000100 11.51% 0.00000874 0.00001102 0.00000852 16,930,147.00
29 Mar 2021 0.00000869 0.00000092 11.84% 0.00000774 0.00000990 0.00000739 12,181,281.00
28 Mar 2021 0.00000777 0.00000041 5.57% 0.00000741 0.00000869 0.00000719 12,229,202.00
27 Mar 2021 0.00000736 0.00000005 0.68% 0.00000734 0.00000773 0.00000702 6,972,388.00
26 Mar 2021 0.00000731 0.00000028 3.98% 0.00000719 0.00000795 0.00000697 9,906,215.00
25 Mar 2021 0.00000703 -0.00000035 -4.74% 0.00000727 0.00000743 0.00000677 14,023,719.00
24 Mar 2021 0.00000738 -0.00000100 -11.92% 0.00000854 0.00000879 0.00000705 20,552,505.00
23 Mar 2021 0.00000839 0.00000100 14.49% 0.00000683 0.00000886 0.00000644 48,822,702.00
22 Mar 2021 0.00000690 0.00000056 8.83% 0.00000627 0.00000722 0.00000613 23,133,198.00
21 Mar 2021 0.00000634 0.00000034 5.67% 0.00000615 0.00000637 0.00000596 12,256,062.00
20 Mar 2021 0.00000600 -0.00000036 -5.66% 0.00000648 0.00000684 0.00000600 18,391,401.00
19 Mar 2021 0.00000636 0.00000016 2.58% 0.00000620 0.00000669 0.00000614 29,076,843.00
18 Mar 2021 0.00000620 0.00000026 4.38% 0.00000584 0.00000673 0.00000580 28,883,885.00
17 Mar 2021 0.00000594 -0.00000014 -2.30% 0.00000602 0.00000631 0.00000556 16,243,876.00
16 Mar 2021 0.00000608 -0.00000015 -2.41% 0.00000623 0.00000634 0.00000595 11,128,219.00
15 Mar 2021 0.00000623 -0.00000003 -0.48% 0.00000622 0.00000786 0.00000572 10,758,666.00
14 Mar 2021 0.00000626 0.00000003 0.48% 0.00000623 0.00000637 0.00000590 15,388,844.00
13 Mar 2021 0.00000623 -0.00000033 -5.03% 0.00000655 0.00000717 0.00000603 23,991,387.00
12 Mar 2021 0.00000656 0.00000019 2.98% 0.00000634 0.00000682 0.00000624 21,467,918.00
11 Mar 2021 0.00000637 0.00000041 6.88% 0.00000598 0.00000659 0.00000595 19,429,884.00
10 Mar 2021 0.00000596 -0.00000052 -8.02% 0.00000646 0.00000649 0.00000587 13,560,085.00
09 Mar 2021 0.00000648 -0.00000026 -3.86% 0.00000667 0.00000729 0.00000600 20,664,350.00
08 Mar 2021 0.00000674 0.00000037 5.81% 0.00000637 0.00000732 0.00000607 30,439,385.00
07 Mar 2021 0.00000637 0.00000020 3.24% 0.00000620 0.00000719 0.00000602 40,753,123.00
06 Mar 2021 0.00000617 0.00000005 0.82% 0.00000612 0.00000631 0.00000601 9,656,223.00
05 Mar 2021 0.00000612 -0.00000014 -2.24% 0.00000623 0.00000688 0.00000546 25,471,262.00
04 Mar 2021 0.00000626 -0.00000025 -3.84% 0.00000644 0.00000692 0.00000546 41,991,192.00
03 Mar 2021 0.00000651 0.00000200 42.28% 0.00000471 0.00000978 0.00000463 125,083,595.00
02 Mar 2021 0.00000473 -0.00000003 -0.63% 0.00000478 0.00000509 0.00000461 15,344,637.00
01 Mar 2021 0.00000476 -0.00000016 -3.25% 0.00000497 0.00000509 0.00000465 18,229,697.00
28 Feb 2021 0.00000492 -0.00000006 -1.20% 0.00000496 0.00000593 0.00000481 65,768,652.00
27 Feb 2021 0.00000498 0.00000061 13.96% 0.00000437 0.00000526 0.00000424 23,679,003.00
26 Feb 2021 0.00000437 0.00000007 1.63% 0.00000426 0.00000453 0.00000405 16,786,587.00
25 Feb 2021 0.00000430 0.00000017 4.12% 0.00000417 0.00000445 0.00000405 23,697,306.00
24 Feb 2021 0.00000413 0.00000019 4.82% 0.00000415 0.00000484 0.00000391 34,416,422.00
23 Feb 2021 0.00000394 -0.00000077 -16.35% 0.00000415 0.00000519 0.00000356 23,604,997.00
22 Feb 2021 0.00000471 -0.00000044 -8.54% 0.00000510 0.00000522 0.00000400 30,781,520.00
21 Feb 2021 0.00000515 0.00000052 11.23% 0.00000466 0.00000578 0.00000452 63,323,124.00
20 Feb 2021 0.00000463 -0.00000037 -7.40% 0.00000495 0.00000539 0.00000452 33,693,106.00
19 Feb 2021 0.00000500 0.00000007 1.42% 0.00000493 0.00000529 0.00000424 30,999,145.00
18 Feb 2021 0.00000493 0.00000067 15.73% 0.00000470 0.00000542 0.00000418 57,027,890.00
17 Feb 2021 0.00000426 0.00000002 0.47% 0.00000425 0.00000453 0.00000386 26,824,668.00
16 Feb 2021 0.00000424 -0.00000037 -8.03% 0.00000460 0.00000506 0.00000366 33,329,648.00
15 Feb 2021 0.00000461 0.00000047 11.35% 0.00000402 0.00000529 0.00000352 39,087,586.00
14 Feb 2021 0.00000414 -0.00000015 -3.50% 0.00000427 0.00000457 0.00000375 24,813,117.00
13 Feb 2021 0.00000429 0.00000031 7.79% 0.00000399 0.00000443 0.00000364 43,467,243.00
12 Feb 2021 0.00000398 0.00000002 0.51% 0.00000386 0.00000450 0.00000343 30,304,219.00
11 Feb 2021 0.00000396 0.00000050 14.45% 0.00000351 0.00000396 0.00000270 40,792,810.00
10 Feb 2021 0.00000346 0.00000016 4.85% 0.00000325 0.00000424 0.00000306 19,866,568.00
09 Feb 2021 0.00000330 0.00000021 6.80% 0.00000306 0.00000385 0.00000289 19,965,674.00
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:20210510 20:07:44