Datos Históricos RipioCreditNetwork - RCNUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
RipioCreditNetwork RCNUSD Cripto 45,347,939 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000863 1.94% 0.04538 0.045137 0.045299
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.04558 0.044376 0.044518 0.044518 0.00977 - 0.070427
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 23:44:46 32.00 0.04527 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
48,416.28 1,077,086.87 RCN RCNEUR RCNGBP RCNBTC

Resumen Histórico RCNUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.047510.0499740.0408586,411,116.64-0.00213-4.48%
1 Month0.0476240.0557590.03499511,509,431.01-0.002243-4.71%
3 Months0.0163770.0557590.01215521,405,843.030.029004177.10%
6 Months0.0296670.0557590.01117921,879,278.590.01571452.97%
1 Year0.0173560.0704270.0097726,244,867.150.028025161.47%
3 Years0.0001320.3650.0000086826,375,618.080.04524934,388.77%
5 Years0.012910.3650.0000086825,391,570.090.03247251.51%

RCNUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Nov 2019 0.044218 -0.000037 -0.08% 0.044193 0.047034 0.040858 1,921,809.00
18 Nov 2019 0.044255 -0.002428 -5.20% 0.046681 0.046681 0.042172 3,569,545.00
17 Nov 2019 0.046683 -0.000977 -2.05% 0.048002 0.049974 0.046167 13,640,998.00
16 Nov 2019 0.04766 0.002089 4.58% 0.045331 0.049688 0.044955 14,388,081.00
15 Nov 2019 0.045571 -0.00244 -5.08% 0.047924 0.04992 0.044681 7,333,200.00
14 Nov 2019 0.048011 0.000527 1.11% 0.04748 0.048666 0.043869 3,710,860.00
13 Nov 2019 0.047483 -0.000114 -0.24% 0.04751 0.048693 0.043836 313,320.00
12 Nov 2019 0.047597 0.001403 3.04% 0.046137 0.048608 0.045778 3,556,164.00
11 Nov 2019 0.046194 -0.002128 -4.40% 0.047982 0.052889 0.045758 13,700,812.00
10 Nov 2019 0.048322 0.002823 6.20% 0.045433 0.048861 0.042255 3,838,293.00
09 Nov 2019 0.045499 -0.000397 -0.87% 0.045836 0.04647 0.044434 2,237,323.00
08 Nov 2019 0.045896 -0.004266 -8.50% 0.047766 0.049404 0.044634 2,211,249.00
07 Nov 2019 0.050162 -0.000586 -1.15% 0.05093 0.051332 0.04517 9,547,460.00
06 Nov 2019 0.050748 0.009545 23.17% 0.041019 0.055759 0.041019 25,132,315.00
05 Nov 2019 0.041202 -0.000311 -0.75% 0.041499 0.04261 0.040439 1,267,214.00
04 Nov 2019 0.041513 -0.001305 -3.05% 0.042872 0.043367 0.040541 7,344,850.00
03 Nov 2019 0.042818 -0.001211 -2.75% 0.044126 0.046319 0.042734 7,565,673.00
02 Nov 2019 0.044029 0.001885 4.47% 0.042269 0.045987 0.041767 11,780,679.00
01 Nov 2019 0.042144 0.003298 8.49% 0.037981 0.043457 0.037981 8,792,141.00
31 Oct 2019 0.038847 0.000109 0.28% 0.038868 0.040659 0.034995 4,708,132.00
30 Oct 2019 0.038738 -0.004284 -9.96% 0.043104 0.043292 0.038314 9,638,840.00
29 Oct 2019 0.043023 0.006565 18.01% 0.036508 0.043738 0.036416 13,927,189.00
28 Oct 2019 0.036457 -0.001026 -2.74% 0.037367 0.040204 0.036297 12,605,258.00
27 Oct 2019 0.037483 -0.001287 -3.32% 0.038912 0.043494 0.035793 29,264,168.00
26 Oct 2019 0.03877 -0.001387 -3.45% 0.039818 0.044745 0.037375 18,767,846.00
25 Oct 2019 0.040157 0.000581 1.47% 0.039588 0.042034 0.036985 29,470,145.00
24 Oct 2019 0.039576 -0.00161 -3.91% 0.041558 0.042514 0.039369 18,731,865.00
23 Oct 2019 0.041186 -0.006515 -13.66% 0.047624 0.047624 0.03816 43,298,626.00
22 Oct 2019 0.047701 0.005802 13.85% 0.04195 0.053114 0.040647 71,457,498.00
21 Oct 2019 0.041899 0.005313 14.52% 0.036801 0.043423 0.036159 15,398,294.00
20 Oct 2019 0.036585 0.000196 0.54% 0.036566 0.036751 0.035262 3,340,155.00
19 Oct 2019 0.036389 -0.000836 -2.25% 0.037225 0.037584 0.036039 3,427,538.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
RCNUSD
RipioCredi..
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:20191120 05:52:08