Datos Históricos Stratis - STRATUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Stratis STRATUSD Cripto 33,673,869 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.001489 -0.45% 0.330843 0.328525 0.330843
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.35409 0.326701 0.332332 0.332332 0.190543 - 1.33
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 06:19:30 143.77 0.330522 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
100,181.78 303,422.84 STRAT STRATEUR STRATGBP STRATBTC

Resumen Histórico STRATUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.3471870.3714870.296769837,326.30-0.016344-4.71%
1 Month0.31050.3841050.280466929,861.600.0203436.55%
3 Months0.3275950.4258720.1905431,365,760.860.0032480.99%
6 Months0.5505490.6274390.1905431,130,573.77-0.219706-39.91%
1 Year0.8293761.330.1905431,214,662.69-0.498534-60.11%
3 Years0.10561222.660.0107011,588,940.120.225231213.26%
5 Years0.01382622.660.0084831,588,719.590.3170172,292.89%

STRATUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2020 0.332956 0.006408 1.96% 0.337755 0.347146 0.323185 405,613.00
27 Ene 2020 0.326549 -0.002809 -0.85% 0.328377 0.345208 0.296769 578,134.00
26 Ene 2020 0.329358 0.005336 1.65% 0.32191 0.371487 0.320392 261,761.00
25 Ene 2020 0.324022 -0.002447 -0.75% 0.328607 0.336051 0.301293 254,212.00
24 Ene 2020 0.326469 -0.00053 -0.16% 0.341468 0.358083 0.312999 2,031,876.00
23 Ene 2020 0.326999 -0.013758 -4.04% 0.341468 0.358083 0.319597 1,803,280.00
22 Ene 2020 0.340757 -0.006809 -1.96% 0.347187 0.357822 0.33789 526,403.00
21 Ene 2020 0.347566 0.008915 2.63% 0.338511 0.380572 0.327115 490,890.00
20 Ene 2020 0.338651 0.003734 1.11% 0.326892 0.384105 0.316323 -453,202.00
19 Ene 2020 0.334917 -0.022979 -6.42% 0.357492 0.37473 0.320708 28,510.00
18 Ene 2020 0.357896 0.022327 6.65% 0.334434 0.382896 0.328848 3,355,184.00
17 Ene 2020 0.335569 0.027058 8.77% 0.310107 0.342159 0.306069 1,133,448.00
16 Ene 2020 0.308512 -0.003219 -1.03% 0.313673 0.326014 0.299046 830,343.00
15 Ene 2020 0.311731 0.00837 2.76% 0.304241 0.330921 0.297342 1,316,212.00
14 Ene 2020 0.303361 0.001547 0.51% 0.301182 0.320193 0.295415 1,305,394.00
13 Ene 2020 0.301814 -0.01032 -3.31% 0.315613 0.32131 0.294895 1,534,293.00
12 Ene 2020 0.312134 0.01479 4.97% 0.295987 0.321139 0.291582 559,713.00
11 Ene 2020 0.297344 0.001573 0.53% 0.297806 0.302232 0.291126 346,615.00
10 Ene 2020 0.295771 0.006398 2.21% 0.289151 0.307719 0.28135 558,695.00
09 Ene 2020 0.289373 -0.020976 -6.76% 0.2935 0.312074 0.280466 707,491.00
08 Ene 2020 0.310349 0.00584 1.92% 0.304302 0.32192 0.285213 551,519.00
07 Ene 2020 0.304509 -0.007946 -2.54% 0.312587 0.324329 0.300073 1,583,534.00
06 Ene 2020 0.312455 0.014752 4.96% 0.298271 0.320808 0.295716 891,996.00
05 Ene 2020 0.297703 -0.017695 -5.61% 0.30871 0.310024 0.281996 962,077.00
04 Ene 2020 0.315398 0.017254 5.79% 0.299377 0.315462 0.296797 914,550.00
03 Ene 2020 0.298144 -0.004453 -1.47% 0.302595 0.314967 0.287738 1,492,900.00
02 Ene 2020 0.302597 -0.005575 -1.81% 0.310648 0.328792 0.292879 1,041,686.00
01 Ene 2020 0.308171 -0.010639 -3.34% 0.3105 0.332553 0.3044 1,022,983.00
31 Dic 2019 0.31881 -0.021462 -6.31% 0.341917 0.350516 0.303735 1,493,738.00
30 Dic 2019 0.340272 -0.000029 -0.01% 0.350821 0.356345 0.337148 644,016.00
29 Dic 2019 0.3403 -0.031941 -8.58% 0.370828 0.37356 0.340165 1,327,509.00
28 Dic 2019 0.372241 0.028359 8.25% 0.345707 0.378324 0.341416 1,795,464.00
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:20200129 12:28:52