SophiaTX (SPHTXBTC)

SPHTXBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Nov 2019 0.00000022 0.00000009 69.23% 0.00000013 0.00000026 0.00000013 57,566.00
16 Nov 2019 0.00000013 -0.00000013 -50.00% 0.00000026 0.00000026 0.00000013 379.00
15 Nov 2019 0.00000026 0.00000008 44.44% 0.00000018 0.00000026 0.00000013 39,425.00
14 Nov 2019 0.00000018 0.00000005 38.46% 0.00000013 0.00000032 0.00000013 4,673.00
13 Nov 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 379.00
12 Nov 2019 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000032 0.00000013 381.00
11 Nov 2019 0.00000014 -0.00000004 -22.22% 0.00000018 0.00000020 0.00000013 1,093,869.00
10 Nov 2019 0.00000018 -0.00000014 -43.75% 0.00000032 0.00000032 0.00000013 4,379.00
09 Nov 2019 0.00000032 -0.00000009 -21.95% 0.00000019 0.00000032 0.00000013 879.00
08 Nov 2019 0.00000041 0.00000028 215.38% 0.00000023 0.00000041 0.00000019 37,498.00
07 Nov 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000041 0.00000013 379.00
06 Nov 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000041 0.00000013 123,368.00
05 Nov 2019 0.00000013 -0.00000023 -63.89% 0.00000036 0.00000041 0.00000013 238,709.00
04 Nov 2019 0.00000036 -0.00000004 -10.00% 0.00000040 0.00000040 0.00000013 269,318.00
03 Nov 2019 0.00000040 0.00000015 60.00% 0.00000025 0.00000040 0.00000013 2,416,118.00
02 Nov 2019 0.00000025 0.00000012 92.31% 0.00000013 0.00000038 0.00000013 2,220,211.00
01 Nov 2019 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000038 0.00000013 128,982.00
31 Oct 2019 0.00000014 -0.00000006 -30.00% 0.00000023 0.00000038 0.00000014 39,519.00
30 Oct 2019 0.00000020 0.00000006 42.86% 0.00000015 0.00000023 0.00000015 37,535.00
29 Oct 2019 0.00000014 -0.00000006 -30.00% 0.00000017 0.00000017 0.00000014 242,974.00
28 Oct 2019 0.00000020 0.00000000 0.00% 0.00000020 0.00000027 0.00000015 30,399.00
27 Oct 2019 0.00000020 0.00000000 0.00% 0.00000020 0.00000020 0.00000015 30,399.00
26 Oct 2019 0.00000020 -0.00000007 -25.93% 0.00000027 0.00000027 0.00000015 42,915.00
25 Oct 2019 0.00000027 0.00000008 42.11% 0.00000015 0.00000027 0.00000015 1,599,484.00
24 Oct 2019 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000013 10,134.00
23 Oct 2019 0.00000020 0.00000007 53.85% 0.00000013 0.00000022 0.00000013 1,688,761.00
22 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
21 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 37,498.00
20 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
19 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000022 0.00000013 451.00
18 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
17 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 37,498.00
16 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
15 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
14 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
13 Oct 2019 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 451.00
12 Oct 2019 0.00000013 -0.00000008 -38.10% 0.00000021 0.00000021 0.00000013 451.00
11 Oct 2019 0.00000021 0.00000002 10.53% 0.00000019 0.00000021 0.00000015 1,803,896.00
10 Oct 2019 0.00000019 -0.00000004 -17.39% 0.00000023 0.00000027 0.00000015 2,411,108.00
09 Oct 2019 0.00000023 -0.00000012 -34.29% 0.00000035 0.00000037 0.00000019 3,811,567.00
08 Oct 2019 0.00000035 0.00000003 9.38% 0.00000032 0.00000037 0.00000020 44,037.00
07 Oct 2019 0.00000032 0.00000000 0.00% 0.00000020 0.00000033 0.00000020 87,687.00
06 Oct 2019 0.00000032 -0.00000001 -3.03% 0.00000033 0.00000034 0.00000020 28,218.00
05 Oct 2019 0.00000033 0.00000001 3.13% 0.00000032 0.00000033 0.00000020 950.00
04 Oct 2019 0.00000032 0.00000002 6.67% 0.00000031 0.00000036 0.00000028 229,343.00
03 Oct 2019 0.00000030 -0.00000004 -11.76% 0.00000034 0.00000035 0.00000030 322,825.00
02 Oct 2019 0.00000034 -0.00000003 -8.11% 0.00000010 0.00000040 0.00000010 46,622.00
01 Oct 2019 0.00000037 0.00000000 0.00% 0.00000010 0.00000040 0.00000010 46,711.00
30 Sep 2019 0.00000037 0.00000000 0.00% 0.00000010 0.00000040 0.00000010 444,089.00
29 Sep 2019 0.00000037 0.00000001 2.78% 0.00000036 0.00000048 0.00000010 98,442.00
28 Sep 2019 0.00000036 0.00000012 50.00% 0.00000031 0.00000050 0.00000010 963,431.00
27 Sep 2019 0.00000024 -0.00000013 -35.14% 0.00000010 0.00000040 0.00000010 11,787.00
26 Sep 2019 0.00000037 0.00000002 5.71% 0.00000011 0.00000037 0.00000009 23,830.00
25 Sep 2019 0.00000035 -0.00000001 -2.78% 0.00000036 0.00000037 0.00000009 33,771.00
24 Sep 2019 0.00000036 -0.00000004 -10.00% 0.00000040 0.00000041 0.00000009 890,685.00
23 Sep 2019 0.00000040 0.00000002 5.26% 0.00000038 0.00000041 0.00000009 251,917.00
22 Sep 2019 0.00000038 0.00000001 2.70% 0.00000037 0.00000040 0.00000009 1,614,948.00
21 Sep 2019 0.00000037 0.00000003 8.82% 0.00000034 0.00000069 0.00000009 356,762.00
20 Sep 2019 0.00000034 0.00000002 6.25% 0.00000032 0.00000069 0.00000009 591,440.00
19 Sep 2019 0.00000032 -0.00000001 -3.03% 0.00000069 0.00000069 0.00000032 73,356.00
18 Sep 2019 0.00000033 0.00000001 3.13% 0.00000032 0.00000069 0.00000031 665,056.00
17 Sep 2019 0.00000032 -0.00000002 -5.88% 0.00000034 0.00000069 0.00000032 857,893.00
16 Sep 2019 0.00000034 0.00000003 9.68% 0.00000033 0.00000052 0.00000028 1,797,475.00
15 Sep 2019 0.00000031 -0.00000004 -11.43% 0.00000069 0.00000069 0.00000026 4,657,152.00
14 Sep 2019 0.00000035 0.00000007 25.00% 0.00000028 0.00000048 0.00000013 1,154,877.00
13 Sep 2019 0.00000028 -0.00000006 -17.65% 0.00000034 0.00000035 0.00000013 451,819.00
12 Sep 2019 0.00000034 0.00000005 17.24% 0.00000029 0.00000044 0.00000013 579,165.00
11 Sep 2019 0.00000029 -0.00000004 -12.12% 0.00000033 0.00000034 0.00000013 510,813.00
10 Sep 2019 0.00000033 0.00000007 26.92% 0.00000025 0.00000044 0.00000017 1,627,206.00
09 Sep 2019 0.00000026 0.00000007 36.84% 0.00000019 0.00000065 0.00000013 8,923,715.00
08 Sep 2019 0.00000019 0.00000001 5.56% 0.00000018 0.00000019 0.00000013 9,800.00
07 Sep 2019 0.00000018 0.00000000 0.00% 0.00000018 0.00000019 0.00000013 44,879.00
06 Sep 2019 0.00000018 0.00000000 0.00% 0.00000013 0.00000018 0.00000013 11,926.00
05 Sep 2019 0.00000018 -0.00000001 -5.26% 0.00000015 0.00000019 0.00000013 112,414.00
04 Sep 2019 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000022 0.00000013 38,336.00
03 Sep 2019 0.00000020 -0.00000001 -4.76% 0.00000021 0.00000022 0.00000013 153,418.00
02 Sep 2019 0.00000021 0.00000001 5.00% 0.00000020 0.00000022 0.00000013 61,444.00
01 Sep 2019 0.00000020 0.00000000 0.00% 0.00000020 0.00000021 0.00000015 83,548.00
31 Ago 2019 0.00000020 0.00000002 11.11% 0.00000018 0.00000021 0.00000015 29,116.00
30 Ago 2019 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000024 0.00000015 188,049.00
29 Ago 2019 0.00000019 0.00000001 5.56% 0.00000018 0.00000024 0.00000018 571,728.00
28 Ago 2019 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000020 0.00000017 1,378,127.00
27 Ago 2019 0.00000019 -0.00000002 -9.52% 0.00000021 0.00000023 0.00000018 846,828.00
26 Ago 2019 0.00000021 -0.00000001 -4.55% 0.00000022 0.00000023 0.00000018 90,604.00
25 Ago 2019 0.00000022 0.00000000 0.00% 0.00000022 0.00000025 0.00000018 347,159.00
24 Ago 2019 0.00000022 0.00000003 15.79% 0.00000019 0.00000024 0.00000018 1,888,054.00
23 Ago 2019 0.00000019 0.00000000 0.00% 0.00000018 0.00000021 0.00000018 97,110.00
22 Ago 2019 0.00000019 0.00000002 11.76% 0.00000017 0.00000026 0.00000016 407,851.00
21 Ago 2019 0.00000017 0.00000001 6.25% 0.00000016 0.00000024 0.00000015 244,351.00
20 Ago 2019 0.00000016 -0.00000003 -15.79% 0.00000019 0.00000024 0.00000015 1,347,511.00
Su Consulta Reciente
COIN
SPHTXBTC
SophiaTX
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:20191118 14:45:56