Revain (RBTC)

RBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Feb 2020 0.00000413 0.00000016 4.03% 0.00000395 0.00000499 0.00000370 542,307.00
16 Feb 2020 0.00000397 0.00000003 0.76% 0.00000430 0.00000530 0.00000380 456,503.00
15 Feb 2020 0.00000394 0.00000002 0.51% 0.00000388 0.00000464 0.00000375 531,994.00
14 Feb 2020 0.00000392 -0.00000014 -3.45% 0.00000406 0.00000448 0.00000359 670,315.00
13 Feb 2020 0.00000406 0.00000043 11.85% 0.00000408 0.00000492 0.00000360 482,514.00
12 Feb 2020 0.00000363 0.00000000 0.00% 0.00000408 0.00000492 0.00000356 410,676.00
11 Feb 2020 0.00000363 -0.00000005 -1.36% 0.00000406 0.00000490 0.00000320 465,781.00
10 Feb 2020 0.00000368 0.00000006 1.66% 0.00000362 0.00000600 0.00000350 323,549.00
09 Feb 2020 0.00000362 -0.00000063 -14.82% 0.00000374 0.00000441 0.00000353 328,390.00
08 Feb 2020 0.00000425 0.00000048 12.73% 0.00000421 0.00000443 0.00000364 450,521.00
07 Feb 2020 0.00000377 -0.00000006 -1.57% 0.00000379 0.00000438 0.00000359 472,081.00
06 Feb 2020 0.00000383 0.00000008 2.13% 0.00000408 0.00000443 0.00000350 403,427.00
05 Feb 2020 0.00000375 -0.00000031 -7.64% 0.00000435 0.00000443 0.00000325 428,626.00
04 Feb 2020 0.00000406 0.00000008 2.01% 0.00000387 0.00000443 0.00000372 378,423.00
03 Feb 2020 0.00000398 0.00000000 0.00% 0.00000401 0.00000443 0.00000368 374,140.00
02 Feb 2020 0.00000398 -0.00000017 -4.10% 0.00000408 0.00000443 0.00000371 469,321.00
01 Feb 2020 0.00000415 -0.00000010 -2.35% 0.00000403 0.00000443 0.00000369 372,047.00
31 Ene 2020 0.00000425 -0.00000012 -2.75% 0.00000437 0.00000442 0.00000366 325,115.00
30 Ene 2020 0.00000437 0.00000009 2.10% 0.00000395 0.00000441 0.00000370 348,726.00
29 Ene 2020 0.00000428 0.00000028 7.00% 0.00000399 0.00000478 0.00000354 400,356.00
28 Ene 2020 0.00000400 -0.00000029 -6.76% 0.00000410 0.00000478 0.00000368 413,554.00
27 Ene 2020 0.00000429 0.00000005 1.18% 0.00000385 0.00000443 0.00000365 365,832.00
26 Ene 2020 0.00000424 0.00000007 1.68% 0.00000417 0.00000448 0.00000344 331,665.00
25 Ene 2020 0.00000417 -0.00000005 -1.18% 0.00000404 0.00000480 0.00000344 392,083.00
24 Ene 2020 0.00000422 -0.00000014 -3.21% 0.00000361 0.00000480 0.00000332 707,753.00
23 Ene 2020 0.00000436 0.00000017 4.06% 0.00000407 0.00000490 0.00000312 329,316.00
22 Ene 2020 0.00000419 -0.00000070 -14.31% 0.00000489 0.00000491 0.00000374 291,869.00
21 Ene 2020 0.00000489 0.00000077 18.69% 0.00000375 0.00000600 0.00000370 428,235.00
20 Ene 2020 0.00000412 -0.00000200 -33.33% 0.00000428 0.00000446 0.00000370 61,194.00
19 Ene 2020 0.00000600 0.00000200 48.43% 0.00000413 0.00000600 0.00000401 0.00
18 Ene 2020 0.00000413 0.00000009 2.23% 0.00000404 0.00000442 0.00000396 27,549.00
17 Ene 2020 0.00000404 -0.00000018 -4.27% 0.00000421 0.00000476 0.00000360 56,027.00
16 Ene 2020 0.00000422 0.00000013 3.18% 0.00000426 0.00000600 0.00000370 276,888.00
15 Ene 2020 0.00000409 -0.00000005 -1.21% 0.00000470 0.00000491 0.00000370 336,271.00
14 Ene 2020 0.00000414 -0.00000022 -5.05% 0.00000368 0.00000487 0.00000368 394,027.00
13 Ene 2020 0.00000436 -0.00000023 -5.01% 0.00000460 0.00000558 0.00000368 365,151.00
12 Ene 2020 0.00000459 -0.00000065 -12.40% 0.00000524 0.00000645 0.00000356 313,198.00
11 Ene 2020 0.00000524 0.00000056 11.97% 0.00000466 0.00000641 0.00000356 232,502.00
10 Ene 2020 0.00000468 -0.00000024 -4.88% 0.00000492 0.00000649 0.00000381 252,649.00
09 Ene 2020 0.00000492 0.00000040 8.85% 0.00000410 0.00000649 0.00000410 283,561.00
08 Ene 2020 0.00000452 -0.00000019 -4.03% 0.00000522 0.00000649 0.00000400 284,986.00
07 Ene 2020 0.00000471 -0.00000091 -16.19% 0.00000523 0.00000642 0.00000428 353,700.00
06 Ene 2020 0.00000562 0.00000038 7.25% 0.00000624 0.00000648 0.00000478 227,600.00
05 Ene 2020 0.00000524 -0.00000039 -6.93% 0.00000564 0.00000648 0.00000478 303,138.00
04 Ene 2020 0.00000563 -0.00000006 -1.05% 0.00000573 0.00000636 0.00000478 473,502.00
03 Ene 2020 0.00000569 -0.00000002 -0.35% 0.00000571 0.00000648 0.00000481 339,853.00
02 Ene 2020 0.00000571 -0.00000007 -1.21% 0.00000526 0.00000645 0.00000484 279,405.00
01 Ene 2020 0.00000578 0.00000002 0.35% 0.00000576 0.00000643 0.00000499 224,560.00
31 Dic 2019 0.00000576 0.00000006 1.05% 0.00000578 0.00000647 0.00000485 252,534.00
30 Dic 2019 0.00000570 0.00000004 0.71% 0.00000560 0.00000641 0.00000481 226,826.00
29 Dic 2019 0.00000566 0.00000013 2.35% 0.00000553 0.00000696 0.00000483 361,366.00
28 Dic 2019 0.00000553 -0.00000008 -1.43% 0.00000628 0.00000686 0.00000481 263,430.00
27 Dic 2019 0.00000561 -0.00000013 -2.26% 0.00000636 0.00000695 0.00000481 440,107.00
26 Dic 2019 0.00000574 0.00000012 2.14% 0.00000594 0.00000649 0.00000478 295,137.00
25 Dic 2019 0.00000562 -0.00000066 -10.51% 0.00000628 0.00000648 0.00000481 217,661.00
24 Dic 2019 0.00000628 0.00000061 10.76% 0.00000526 0.00000648 0.00000497 209,388.00
23 Dic 2019 0.00000567 0.00000013 2.35% 0.00000605 0.00000764 0.00000480 212,866.00
22 Dic 2019 0.00000554 -0.00000100 -15.27% 0.00000617 0.00000772 0.00000480 158,687.00
21 Dic 2019 0.00000655 0.00000069 11.77% 0.00000530 0.00001200 0.00000499 239,471.00
20 Dic 2019 0.00000586 0.00000010 1.74% 0.00000609 0.00000689 0.00000476 240,425.00
19 Dic 2019 0.00000576 0.00000006 1.05% 0.00000569 0.00000700 0.00000476 230,912.00
18 Dic 2019 0.00000570 -0.00000017 -2.90% 0.00000625 0.00000950 0.00000476 302,980.00
17 Dic 2019 0.00000587 -0.00000015 -2.49% 0.00000592 0.00000650 0.00000474 274,293.00
16 Dic 2019 0.00000602 0.00000016 2.73% 0.00000479 0.00000630 0.00000474 253,317.00
15 Dic 2019 0.00000586 0.00000077 15.13% 0.00000509 0.00000603 0.00000489 307,399.00
14 Dic 2019 0.00000509 -0.00000041 -7.45% 0.00000571 0.00000590 0.00000474 306,771.00
13 Dic 2019 0.00000550 -0.00000030 -5.17% 0.00000565 0.00000591 0.00000476 295,881.00
12 Dic 2019 0.00000580 0.00000019 3.39% 0.00000559 0.00000587 0.00000476 263,770.00
11 Dic 2019 0.00000561 0.00000006 1.08% 0.00000511 0.00000596 0.00000474 258,677.00
10 Dic 2019 0.00000555 -0.00000008 -1.42% 0.00000583 0.00000600 0.00000474 309,168.00
09 Dic 2019 0.00000563 -0.00000022 -3.76% 0.00000570 0.00000600 0.00000477 354,058.00
08 Dic 2019 0.00000585 0.00000000 0.00% 0.00000521 0.00000594 0.00000474 258,253.00
07 Dic 2019 0.00000585 0.00000025 4.46% 0.00000531 0.00000600 0.00000482 249,837.00
06 Dic 2019 0.00000560 0.00000060 12.00% 0.00000560 0.00000606 0.00000483 268,769.00
05 Dic 2019 0.00000500 -0.00000061 -10.87% 0.00000510 0.00000589 0.00000473 244,930.00
04 Dic 2019 0.00000561 -0.00000001 -0.18% 0.00000547 0.00000583 0.00000475 261,884.00
03 Dic 2019 0.00000562 0.00000002 0.36% 0.00000560 0.00000580 0.00000476 260,496.00
02 Dic 2019 0.00000560 0.00000005 0.90% 0.00000553 0.00000581 0.00000478 671,244.00
01 Dic 2019 0.00000555 0.00000023 4.32% 0.00000550 0.00000581 0.00000503 1,035,221.00
30 Nov 2019 0.00000532 0.00000001 0.19% 0.00000530 0.00000588 0.00000489 1,120,189.00
29 Nov 2019 0.00000531 -0.00000036 -6.35% 0.00000559 0.00000634 0.00000507 1,093,812.00
28 Nov 2019 0.00000567 -0.00000003 -0.53% 0.00000580 0.00000585 0.00000548 884,249.00
27 Nov 2019 0.00000570 -0.00000010 -1.72% 0.00000580 0.00000601 0.00000482 1,208,611.00
26 Nov 2019 0.00000580 -0.00000007 -1.19% 0.00000594 0.00000641 0.00000501 1,333,606.00
25 Nov 2019 0.00000587 -0.00000023 -3.77% 0.00000606 0.00000658 0.00000490 1,348,787.00
24 Nov 2019 0.00000610 0.00000040 7.02% 0.00000572 0.00000658 0.00000546 1,319,016.00
23 Nov 2019 0.00000570 0.00000000 0.00% 0.00000571 0.00000620 0.00000547 1,836,635.00
22 Nov 2019 0.00000570 0.00000040 7.55% 0.00000529 0.00000572 0.00000485 1,549,620.00
21 Nov 2019 0.00000530 -0.00000010 -1.85% 0.00000479 0.00000570 0.00000467 1,869,010.00
20 Nov 2019 0.00000540 0.00000030 5.88% 0.00000510 0.00000573 0.00000498 2,541,974.00
Su Consulta Reciente
COIN
RBTC
Revain
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:20200218 12:10:11