Datos Históricos Zetacoin - ZETEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Zetacoin ZETEUR Cripto 174,295 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000025 -2.63% 0.000923 0.000923 0.001065
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.0011 0.000918 0.000948 0.000948 0.000073 - 0.002706
Bolsa Último Operado Aprestar Precio Operado Divisa
CEGG 07:53:55 53,892.52 0.000922 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
3,717.62 3,793,012.98 ZET ZETUSD ZETGBP ZETBTC

Resumen Histórico ZETEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0011150.0013090.0008737,568,431.82-0.000192-17.22%
1 Month0.0006730.0014160.0005967,406,899.610.00025137.26%
3 Months0.0016520.0017710.0000737,237,962.44-0.000729-44.11%
6 Months0.0021510.0026480.00007311,178,663.24-0.001228-57.08%
1 Year0.000270.0027060.00007317,009,800.700.000653241.43%
3 Years0.0024710.0541810.0000738,981,772.97-0.001548-62.64%
5 Years0.0044790.0541810.0000734,763,677.43-0.003555-79.39%

ZETEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Nov 2019 0.000948 -0.000078 -7.60% 0.001028 0.001106 0.000945 7,102,004.00
19 Nov 2019 0.001026 -0.000156 -13.19% 0.001183 0.00126 0.00094 7,555,980.00
18 Nov 2019 0.001183 -0.000049 -3.98% 0.001232 0.001309 0.00096 7,624,362.00
17 Nov 2019 0.001231 0.000156 14.46% 0.001153 0.001253 0.000996 7,665,468.00
16 Nov 2019 0.001076 0.00008 8.03% 0.001073 0.001234 0.000993 7,560,424.00
15 Nov 2019 0.000996 -0.000023 -2.26% 0.00102 0.001274 0.000988 7,964,528.00
14 Nov 2019 0.001019 -0.000097 -8.69% 0.001115 0.001275 0.000873 7,506,254.00
13 Nov 2019 0.001116 0.000316 39.55% 0.000959 0.001277 0.000791 6,782,205.00
12 Nov 2019 0.0008 0.00000900 1.14% 0.000791 0.001038 0.000785 7,851,524.00
11 Nov 2019 0.000791 -0.000111 -12.30% 0.000984 0.001056 0.000781 7,617,820.00
10 Nov 2019 0.000902 -0.000139 -13.35% 0.00104 0.001069 0.000795 6,114,792.00
09 Nov 2019 0.001041 0.000084 8.78% 0.000955 0.001048 0.000794 7,849,437.00
08 Nov 2019 0.000956 0.000124 14.83% 0.000834 0.001072 0.000789 6,942,045.00
07 Nov 2019 0.000833 -0.000182 -17.94% 0.001098 0.001101 0.000824 7,625,200.00
06 Nov 2019 0.001015 0.00000400 0.40% 0.000925 0.001105 0.000838 6,830,418.00
05 Nov 2019 0.001011 -0.000089 -8.10% 0.0011 0.001104 0.000825 7,983,031.00
04 Nov 2019 0.001099 -0.000221 -16.74% 0.001073 0.001239 0.000819 6,202,028.00
03 Nov 2019 0.00132 0.000654 98.08% 0.000667 0.001416 0.000655 6,767,233.00
02 Nov 2019 0.000666 0.00000400 0.60% 0.000747 0.00084 0.000661 7,415,998.00
01 Nov 2019 0.000662 0.00000500 0.76% 0.000821 0.000832 0.00065 8,354,174.00
31 Oct 2019 0.000658 -0.00000097 -0.15% 0.000658 0.000837 0.000642 6,011,296.00
30 Oct 2019 0.000658 -0.000105 -13.74% 0.000764 0.000764 0.000648 10,476,272.00
29 Oct 2019 0.000764 0.000015 2.00% 0.000749 0.000774 0.000667 8,058,638.00
28 Oct 2019 0.000749 0.000057 8.23% 0.000779 0.000805 0.000664 6,811,281.00
27 Oct 2019 0.000693 -0.000057 -7.60% 0.000749 0.000796 0.000657 7,516,682.00
26 Oct 2019 0.00075 0.000048 6.84% 0.000704 0.000877 0.000643 7,585,045.00
25 Oct 2019 0.000702 0.000099 16.40% 0.000603 0.000781 0.0006 6,983,588.00
24 Oct 2019 0.000604 -0.000068 -10.12% 0.000673 0.000676 0.000596 6,635,448.00
23 Oct 2019 0.000672 -0.000195 -22.49% 0.000867 0.000867 0.000594 7,294,329.00
22 Oct 2019 0.000867 0.000277 46.99% 0.000591 0.000882 0.000587 6,540,796.00
21 Oct 2019 0.00059 -0.000074 -11.15% 0.000663 0.000668 0.000515 7,805,353.00
20 Oct 2019 0.000664 -0.000118 -15.08% 0.000713 0.000859 0.000497 7,838,044.00
19 Oct 2019 0.000782 -0.000072 -8.42% 0.000856 0.000865 0.000706 9,129,431.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ZETEUR
Zetacoin
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 14:01:31