Tokugawa (TOKEUR)

TOKEUR Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
19 Jul 2019 0.001325 0.002344 0.001012 +76.02% 0.001315 0.002444 2,544.00
18 Jul 2019 0.001205 0.001332 0.000125 +10.33% 0.001111 0.001346 6,717.00
17 Jul 2019 0.000673 0.001207 0.000532 +78.78% 0.000660 0.002185 20,121.00
16 Jul 2019 0.001160 0.000675 -0.000489 -41.99% 0.000585 0.001177 13,431.00
15 Jul 2019 0.001268 0.001164 0.000443 +61.49% 0.000631 0.001372 2,487.00
14 Jul 2019 0.000811 0.000721 -0.000086 -10.65% 0.000551 0.001518 4,371.00
13 Jul 2019 0.000735 0.000808 0.000075 +10.24% 0.000725 0.001632 537.00
12 Jul 2019 0.001009 0.000732 -0.000270 -26.93% 0.000712 0.001043 6,447.00
11 Jul 2019 0.001185 0.001003 -0.000181 -15.29% 0.000920 0.002128 1,815.00
10 Jul 2019 0.001799 0.001184 -0.000608 -33.93% 0.000756 0.002323 46,574.00
09 Jul 2019 0.001978 0.001792 -0.001169 -39.48% 0.001741 0.002824 2,998.00
08 Jul 2019 0.002865 0.002961 0.001330 +81.58% 0.001614 0.002983 861.00
07 Jul 2019 0.001599 0.001631 0.000029 +1.81% 0.001577 0.002701 1.00
06 Jul 2019 0.002544 0.001601 -0.000956 -37.38% 0.001577 0.002713 14.00
05 Jul 2019 0.002580 0.002558 0.00000200 +0.08% 0.002494 0.002928 864.00
04 Jul 2019 0.002965 0.002556 -0.000407 -13.74% 0.002551 0.002988 679.00
03 Jul 2019 0.002487 0.002962 0.000490 +19.80% 0.002487 0.003391 41.00
02 Jul 2019 0.002623 0.002473 -0.000152 -5.79% 0.002140 0.002638 13,629.00
01 Jul 2019 0.002264 0.002625 0.000357 +15.75% 0.002220 0.002814 448.00
30 Jun 2019 0.002079 0.002268 0.000170 +8.10% 0.002001 0.002898 2,601.00
29 Jun 2019 0.002288 0.002098 -0.000179 -7.86% 0.002037 0.002433 11,852.00
28 Jun 2019 0.001761 0.002277 0.000528 +30.23% 0.001697 0.002622 2,741.00
27 Jun 2019 0.001891 0.001748 -0.000137 -7.27% 0.001530 0.002662 1,064.00
26 Jun 2019 0.006110 0.001885 -0.004218 -69.1% 0.001104 0.006195 65,116.00
25 Jun 2019 0.004737 0.006104 0.001369 +28.90% 0.001411 0.007226 854.00
24 Jun 2019 0.003972 0.004735 0.000760 +19.12% 0.003887 0.006754 4,124.00
23 Jun 2019 0.006798 0.003975 -0.002882 -42.03% 0.003940 0.008122 14,147.00
22 Jun 2019 0.007859 0.006858 -0.000978 -12.48% 0.005645 0.008347 9.00
21 Jun 2019 0.005402 0.007836 0.002419 +44.65% 0.005141 0.007855 18,624.00
20 Jun 2019 0.005129 0.005417 0.000289 +5.64% 0.004904 0.006569 4,661.00
19 Jun 2019 0.004861 0.005128 0.000275 +5.67% 0.004837 0.005134 16.00
18 Jun 2019 0.004983 0.004853 -0.000139 -2.78% 0.004754 0.006050 13,614.00
17 Jun 2019 0.004804 0.004992 0.000185 +3.86% 0.004804 0.005311 116.00
16 Jun 2019 0.004713 0.004807 0.000101 +2.15% 0.004667 0.005112 2,068.00
15 Jun 2019 0.004734 0.004706 -0.000039 -0.82% 0.004601 0.008064 1,965.00
14 Jun 2019 0.004385 0.004745 0.000367 +8.39% 0.004377 0.008042 1,804.00
13 Jun 2019 0.004485 0.004377 -0.000105 -2.34% 0.004288 0.005145 12,007.00
12 Jun 2019 0.004336 0.004483 0.000147 +3.39% 0.004290 0.005059 8.00
11 Jun 2019 0.004326 0.004336 0.000028 +0.65% 0.004197 0.007273 90.00
10 Jun 2019 0.004136 0.004308 0.000171 +4.13% 0.004060 0.004364 271.00
09 Jun 2019 0.004489 0.004137 -0.000353 -7.86% 0.004101 0.005770 382.00
08 Jun 2019 0.006375 0.004490 -0.001188 -20.92% 0.004488 0.007840 494.00
07 Jun 2019 0.007547 0.005678 -0.001883 -24.9% 0.005655 0.010512 14,574.00
06 Jun 2019 0.012561 0.007561 -0.005008 -39.84% 0.002783 0.012693 11,395.00
05 Jun 2019 0.016382 0.012569 -0.003745 -22.96% 0.011625 0.018607 4,564.00
04 Jun 2019 0.058364 0.016314 -0.042294 -72.16% 0.011519 0.058364 847.00
03 Jun 2019 0.061252 0.058608 0.002983 +5.36% 0.057271 0.061477 0.00000000
02 Jun 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
01 Jun 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
31 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
30 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
29 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
28 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
27 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
26 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
25 May 2019 0.00000000 0.055626 0.00000000 +0.00% 0.00000000 0.00000000 0.00000000
24 May 2019 0.055197 0.055626 -0.000273 -0.49% 0.054136 0.055943 0.00000000
23 May 2019 0.055197 0.055898 0.000506 +0.91% 0.054136 0.055943 0.00000000
22 May 2019 0.057512 0.055393 -0.002254 -3.91% 0.054292 0.058041 0.00000000
21 May 2019 0.057723 0.057647 0.000165 +0.29% 0.056559 0.058502 0.00000000
20 May 2019 0.059136 0.057482 -0.001816 -3.06% 0.054748 0.059136 0.00000000
19 May 2019 0.052699 0.059298 0.006632 +12.59% 0.052636 0.059812 0.00000000
18 May 2019 0.053236 0.052666 -0.000327 -0.62% 0.052297 0.054276 0.00000000
17 May 2019 0.056767 0.052993 -0.003631 -6.41% 0.048703 0.057155 0.00000000
16 May 2019 0.058894 0.056624 -0.002541 -4.29% 0.055062 0.060295 0.00000000
15 May 2019 0.055948 0.059165 0.003443 +6.18% 0.055587 0.059841 0.00000000
14 May 2019 0.055722 0.055722 0.00000000 +0.00% 0.055722 0.055722 0.00000000
13 May 2019 0.049981 0.055722 0.006119 +12.34% 0.049175 0.058875 0.00000000
12 May 2019 0.051351 0.049603 -0.002350 -4.52% 0.047661 0.054462 0.00000000
11 May 2019 0.045507 0.051953 0.006364 +13.96% 0.045490 0.052768 0.00000000
10 May 2019 0.044075 0.045589 0.001510 +3.43% 0.043762 0.046146 0.00000000
09 May 2019 0.042684 0.044079 0.001486 +3.49% 0.042613 0.044331 0.00000000
08 May 2019 0.041467 0.042593 0.000727 +1.74% 0.041086 0.043059 0.00000000
07 May 2019 0.040855 0.041866 0.000948 +2.32% 0.040855 0.042825 0.00000000
06 May 2019 0.041201 0.040917 -0.000254 -0.62% 0.040105 0.041322 0.00000000
05 May 2019 0.041488 0.041171 -0.000313 -0.75% 0.040460 0.041619 0.00000000
04 May 2019 0.040665 0.041484 0.000850 +2.09% 0.039654 0.042085 0.00000000
03 May 2019 0.038882 0.040634 0.001778 +4.58% 0.038672 0.041723 0.00000000
02 May 2019 0.038283 0.038856 0.000676 +1.77% 0.038131 0.039107 0.00000000
01 May 2019 0.037898 0.038180 0.000303 +0.80% 0.037811 0.038317 0.00000000
30 Abr 2019 0.037069 0.037877 0.000828 +2.23% 0.036895 0.038008 0.00000000
29 Abr 2019 0.037267 0.037049 -0.000111 -0.3% 0.036683 0.037493 0.00000000
28 Abr 2019 0.037457 0.037161 -0.000288 -0.77% 0.036909 0.037755 0.00000000
27 Abr 2019 0.037242 0.037449 0.000243 +0.65% 0.036950 0.037770 0.00000000
26 Abr 2019 0.037195 0.037205 0.000124 +0.33% 0.036412 0.038236 0.00000000
25 Abr 2019 0.039324 0.037082 -0.002178 -5.55% 0.036225 0.039920 0.00000000
24 Abr 2019 0.039806 0.039259 -0.000527 -1.32% 0.038796 0.040457 0.00000000
23 Abr 2019 0.038548 0.039786 0.001295 +3.36% 0.038411 0.040428 0.00000000
22 Abr 2019 0.038026 0.038491 0.000473 +1.24% 0.037679 0.038948 0.00000000
21 Abr 2019 0.038132 0.038019 -0.000095 -0.25% 0.037433 0.038318 0.00000000
20 Abr 2019 0.037895 0.038114 0.000171 +0.45% 0.037674 0.038358 0.00000000
Su Consulta Reciente
COIN
TOKEUR
Tokugawa
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:20190720 03:06:24