Datos Históricos Stratis - STRATUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Stratis STRATUSD Cripto 29,105,765 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.033628 -10.36% 0.29088 0.290123 0.290729
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.328732 0.280952 0.324509 0.324509 0.010701 - 1.75
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 11:11:27 1.00 0.29065 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
331,561.37 1,126,494.38 STRAT STRATEUR STRATGBP STRATBTC

Resumen Histórico STRATUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3045930.3535070.2712441,345,512.93-0.013712-4.50%
1 Month0.2853030.4208410.243108811,476.530.0055771.95%
3 Months0.4028060.5034080.243108872,502.29-0.111925-27.79%
6 Months0.8801171.320.2431081,105,139.50-0.589236-66.95%
1 Year0.7490981.750.0107011,429,453.35-0.458218-61.17%
3 Years0.06934222.660.0107011,565,386.420.221539319.49%
5 Years0.01382622.660.0084831,595,210.850.2770542,003.85%

STRATUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Nov 2019 0.32369 0.020249 6.67% 0.307805 0.329248 0.30051 1,687,988.00
19 Nov 2019 0.303441 -0.007489 -2.41% 0.309681 0.336886 0.287198 1,370,677.00
18 Nov 2019 0.31093 -0.007687 -2.41% 0.318607 0.353507 0.304149 3,910,896.00
17 Nov 2019 0.318618 0.015188 5.01% 0.305146 0.319173 0.291046 1,009,985.00
16 Nov 2019 0.303429 0.00498 1.67% 0.296768 0.305704 0.291639 361,374.00
15 Nov 2019 0.298449 -0.008439 -2.75% 0.307492 0.30794 0.290749 578,089.00
14 Nov 2019 0.306888 0.002277 0.75% 0.304593 0.309306 0.271244 499,578.00
13 Nov 2019 0.304611 -0.001033 -0.34% 0.304859 0.32262 0.243108 65,242.00
12 Nov 2019 0.305644 -0.001158 -0.38% 0.306562 0.311148 0.296123 283,992.00
11 Nov 2019 0.306801 -0.014655 -4.56% 0.318161 0.324734 0.302849 381,739.00
10 Nov 2019 0.321456 0.001816 0.57% 0.316795 0.328909 0.301747 400,310.00
09 Nov 2019 0.31964 0.014252 4.67% 0.304987 0.32024 0.285909 510,921.00
08 Nov 2019 0.305388 -0.024392 -7.40% 0.324517 0.326577 0.273983 274,434.00
07 Nov 2019 0.32978 -0.005267 -1.57% 0.334832 0.335662 0.3171 463,010.00
06 Nov 2019 0.335046 0.004681 1.42% 0.327595 0.347572 0.326358 766,713.00
05 Nov 2019 0.330366 0.00052 0.16% 0.330295 0.33564 0.315995 219,150.00
04 Nov 2019 0.329846 0.000839 0.25% 0.329544 0.336576 0.320187 689,375.00
03 Nov 2019 0.329007 -0.002605 -0.79% 0.332066 0.338674 0.321932 425,720.00
02 Nov 2019 0.331612 0.004623 1.41% 0.32835 0.339963 0.323231 257,745.00
01 Nov 2019 0.326989 0.001005 0.31% 0.322705 0.333507 0.31264 475,894.00
31 Oct 2019 0.325984 0.013691 4.38% 0.335417 0.420841 0.286664 1,020,858.00
30 Oct 2019 0.312293 -0.00613 -1.93% 0.329267 0.330764 0.300803 507,495.00
29 Oct 2019 0.318423 -0.004687 -1.45% 0.324517 0.335632 0.308572 849,026.00
28 Oct 2019 0.323111 -0.00582 -1.77% 0.328368 0.341001 0.304033 1,214,292.00
27 Oct 2019 0.328931 0.027099 8.98% 0.302217 0.338903 0.287688 986,439.00
26 Oct 2019 0.301833 -0.003759 -1.23% 0.305881 0.332869 0.285843 906,792.00
25 Oct 2019 0.305592 0.018962 6.62% 0.285958 0.3139 0.276243 1,453,052.00
24 Oct 2019 0.28663 0.001455 0.51% 0.285303 0.287321 0.271749 1,150,543.00
23 Oct 2019 0.285175 -0.023035 -7.47% 0.307988 0.327169 0.279714 876,437.00
22 Oct 2019 0.30821 -0.005045 -1.61% 0.312074 0.31978 0.306236 357,721.00
21 Oct 2019 0.313254 -0.001052 -0.33% 0.313669 0.333122 0.301832 844,108.00
20 Oct 2019 0.314306 -0.003504 -1.10% 0.318661 0.32207 0.30514 528,895.00
19 Oct 2019 0.31781 -0.002583 -0.81% 0.320155 0.326514 0.311699 312,400.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
STRATUSD
Stratis
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:20191121 17:12:43