Tokugawa (TOKEUR)

TOKEUR Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
13 Oct 2019 0.000527 0.000376 -0.000152 -28.77% 0.000369 0.000533 414.00
12 Oct 2019 0.000450 0.000528 0.000078 +17.34% 0.000450 0.000534 5,000.00
11 Oct 2019 0.000468 0.000450 -0.000018 -3.85% 0.000447 0.000482 790.00
10 Oct 2019 0.000469 0.000468 -0.00000200 -0.43% 0.000461 0.000472 672.00
09 Oct 2019 0.000449 0.000470 0.000020 +4.45% 0.000370 0.000475 3,330.00
08 Oct 2019 0.000823 0.000450 -0.000373 -45.31% 0.000443 0.003011 6,775.00
07 Oct 2019 0.001004 0.000823 -0.002097 -71.81% 0.000284 0.002895 434.00
06 Oct 2019 0.000520 0.002920 0.002401 +462.05% 0.000520 0.002977 0.00000000
05 Oct 2019 0.000596 0.000520 -0.000077 -12.91% 0.000512 0.002979 375.00
04 Oct 2019 0.000676 0.000596 -0.000081 -11.96% 0.000517 0.003003 5,771.00
03 Oct 2019 0.000459 0.000677 0.000219 +47.79% 0.000442 0.003072 20,162.00
02 Oct 2019 0.000381 0.000458 0.000077 +20.21% 0.000301 0.003061 24,638.00
01 Oct 2019 0.003053 0.000381 -0.002666 -87.51% 0.000378 0.003118 13,678.00
30 Sep 2019 0.000369 0.003047 0.002677 +725.23% 0.000368 0.003068 0.00000000
29 Sep 2019 0.000376 0.000369 -0.00000600 -1.6% 0.000362 0.003015 288.00
28 Sep 2019 0.000375 0.000376 0.00000057 +0.15% 0.000367 0.003026 3,145.00
27 Sep 2019 0.000369 0.000375 0.00000500 +1.35% 0.000358 0.002968 288.00
26 Sep 2019 0.000386 0.000370 -0.000016 -4.14% 0.000353 0.003089 3,593.00
25 Sep 2019 0.000389 0.000386 -0.00000400 -1.03% 0.000374 0.003200 173.00
24 Sep 2019 0.000441 0.000390 -0.000051 -11.58% 0.000370 0.003570 461.00
23 Sep 2019 0.000456 0.000441 -0.000017 -3.72% 0.000353 0.003652 11,771.00
22 Sep 2019 0.000634 0.000457 -0.000178 -28.04% 0.000452 0.003665 360.00
21 Sep 2019 0.000369 0.000635 0.000266 +71.91% 0.000369 0.003696 1,380.00
20 Sep 2019 0.000465 0.000369 -0.000096 -20.65% 0.000365 0.003730 29,168.00
19 Sep 2019 0.000553 0.000465 -0.000088 -15.9% 0.000357 0.003700 20,834.00
18 Sep 2019 0.000645 0.000553 -0.000092 -14.25% 0.000549 0.003708 12,121.00
17 Sep 2019 0.000746 0.000645 -0.000100 -13.42% 0.000644 0.003756 418.00
16 Sep 2019 0.000652 0.000745 0.000094 +14.45% 0.000641 0.003745 705.00
15 Sep 2019 0.000748 0.000651 -0.000099 -13.2% 0.000650 0.003750 12,660.00
14 Sep 2019 0.000842 0.000750 -0.000092 -10.93% 0.000558 0.003744 13,048.00
13 Sep 2019 0.000849 0.000842 -0.00000500 -0.59% 0.000826 0.003780 649.00
12 Sep 2019 0.000831 0.000847 0.000017 +2.05% 0.000815 0.003709 1,836.00
11 Sep 2019 0.000824 0.000830 0.00000700 +0.85% 0.000804 0.003720 1,003.00
10 Sep 2019 0.000841 0.000823 -0.000019 -2.25% 0.000810 0.003764 389.00
09 Sep 2019 0.000945 0.000843 -0.000102 -10.8% 0.000822 0.003784 5,552.00
08 Sep 2019 0.001046 0.000944 -0.000101 -9.66% 0.000939 0.003842 799.00
07 Sep 2019 0.000842 0.001045 0.000202 +23.95% 0.000841 0.003770 3,005.00
06 Sep 2019 0.000863 0.000843 -0.000020 -2.32% 0.000833 0.003888 1,673.00
05 Sep 2019 0.000959 0.000863 -0.000096 -10.02% 0.000758 0.003829 13,058.00
04 Sep 2019 0.000968 0.000959 -0.000014 -1.44% 0.000942 0.003868 730.00
03 Sep 2019 0.000948 0.000973 0.000027 +2.86% 0.000941 0.003840 1,881.00
02 Sep 2019 0.000979 0.000946 -0.000032 -3.27% 0.000889 0.003573 4,053.00
01 Sep 2019 0.000963 0.000978 0.000015 +1.56% 0.000956 0.003509 680.00
31 Ago 2019 0.000872 0.000963 0.000089 +10.19% 0.000872 0.003524 172.00
30 Ago 2019 0.001029 0.000874 -0.000156 -15.15% 0.000784 0.003437 25,956.00
29 Ago 2019 0.001009 0.001030 -0.000023 -2.18% 0.001008 0.003671 863.00
28 Ago 2019 0.001009 0.001053 0.000045 +4.46% 0.001008 0.003671 528.00
27 Ago 2019 0.001121 0.001008 -0.000111 -9.91% 0.000909 0.003664 6,633.00
26 Ago 2019 0.001093 0.001120 0.000031 +2.85% 0.001010 0.001148 1,574.00
25 Ago 2019 0.000998 0.001088 0.000090 +9.02% 0.000985 0.001098 2,492.00
24 Ago 2019 0.000841 0.000998 0.000157 +18.62% 0.000801 0.001009 204.00
23 Ago 2019 0.001369 0.000841 -0.000530 -38.66% 0.000821 0.001375 15,735.00
22 Ago 2019 0.001005 0.001371 0.000368 +36.65% 0.000821 0.001381 6,979.00
21 Ago 2019 0.000969 0.001003 0.000033 +3.40% 0.000910 0.001108 357.00
20 Ago 2019 0.000986 0.000971 -0.000011 -1.12% 0.000954 0.001175 1,652.00
19 Ago 2019 0.001116 0.000982 -0.000136 -12.16% 0.000956 0.001163 11,742.00
18 Ago 2019 0.001106 0.001118 0.000013 +1.18% 0.001091 0.001516 312.00
17 Ago 2019 0.001121 0.001105 -0.000013 -1.16% 0.001025 0.001477 2,105.00
16 Ago 2019 0.001206 0.001118 -0.000086 -7.15% 0.001112 0.001235 1,140.00
15 Ago 2019 0.001170 0.001203 0.000041 +3.53% 0.001108 0.001224 1,100.00
14 Ago 2019 0.001167 0.001162 -0.00000700 -0.6% 0.001129 0.001247 629.00
13 Ago 2019 0.001117 0.001169 0.000052 +4.65% 0.001097 0.001467 2,396.00
12 Ago 2019 0.001341 0.001118 -0.000224 -16.7% 0.001116 0.001732 3,518.00
11 Ago 2019 0.001613 0.001341 -0.000277 -17.12% 0.001320 0.001860 612.00
10 Ago 2019 0.002010 0.001618 -0.000393 -19.54% 0.001607 0.002031 1,106.00
09 Ago 2019 0.001825 0.002012 0.000193 +10.59% 0.001665 0.002428 14,676.00
08 Ago 2019 0.001066 0.001819 0.000750 +70.08% 0.001040 0.001919 19,082.00
07 Ago 2019 0.001228 0.001070 -0.000157 -12.8% 0.001020 0.001984 15,230.00
06 Ago 2019 0.000943 0.001227 0.000281 +29.70% 0.000827 0.001227 13,826.00
05 Ago 2019 0.000987 0.000946 -0.000042 -4.25% 0.000938 0.001060 3,256.00
04 Ago 2019 0.001069 0.000988 -0.000082 -7.66% 0.000987 0.001096 2,434.00
03 Ago 2019 0.001230 0.001070 -0.000160 -13.01% 0.000865 0.001248 2,774.00
02 Ago 2019 0.001125 0.001230 0.000105 +9.30% 0.001022 0.001633 10.00
01 Ago 2019 0.001820 0.001125 -0.000690 -38.02% 0.000997 0.001834 18,369.00
31 Jul 2019 0.001805 0.001815 0.000013 +0.72% 0.001746 0.001843 4,496.00
30 Jul 2019 0.002130 0.001802 -0.000320 -15.08% 0.001787 0.002293 6,147.00
29 Jul 2019 0.001715 0.002122 0.000406 +23.63% 0.001707 0.002340 8,823.00
28 Jul 2019 0.001277 0.001716 0.000441 +34.56% 0.001194 0.002300 17,007.00
27 Jul 2019 0.001239 0.001276 0.000034 +2.74% 0.001236 0.001362 0.00000000
26 Jul 2019 0.001418 0.001242 -0.000183 -12.85% 0.001127 0.001421 3,777.00
25 Jul 2019 0.001142 0.001424 0.000277 +24.12% 0.001137 0.001427 365.00
24 Jul 2019 0.001978 0.001147 -0.000446 -27.99% 0.001118 0.002490 2,066.00
23 Jul 2019 0.001290 0.001593 0.000303 +23.43% 0.001236 0.001652 171.00
22 Jul 2019 0.001701 0.001291 -0.000414 -24.29% 0.001167 0.001717 3,084.00
21 Jul 2019 0.002111 0.001705 -0.000400 -19% 0.001477 0.002129 1,525.00
20 Jul 2019 0.002348 0.002105 -0.000239 -10.19% 0.002073 0.002370 4,879.00
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
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:20191014 05:37:51