JUPUSD

Jupiter (JUPUSD)

JUPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.004182 0.000041 0.99% 0.004106 0.004198 0.004085 20,832,799.00
04 Dic 2022 0.004141 0.000043 1.05% 0.004075 0.004261 0.00405 17,852,098.00
03 Dic 2022 0.004098 -0.000014 -0.34% 0.004126 0.004516 0.004012 60,004,801.00
02 Dic 2022 0.004112 -0.000025 -0.60% 0.004131 0.004375 0.004061 37,290,234.00
01 Dic 2022 0.004137 -0.000066 -1.57% 0.004167 0.004236 0.004021 14,630,693.00
30 Nov 2022 0.004203 -0.00009 -2.10% 0.004315 0.004377 0.004095 9,607,058.00
29 Nov 2022 0.004293 -0.000528 -10.95% 0.004871 0.005481 0.004003 197,377,201.00
28 Nov 2022 0.004821 0.00078 19.30% 0.004055 0.004978 0.004 166,336,483.00
27 Nov 2022 0.004041 -0.000107 -2.58% 0.004074 0.004245 0.003948 44,521,537.00
26 Nov 2022 0.004148 0.00000600 0.14% 0.004117 0.004218 0.003929 38,918,536.00
25 Nov 2022 0.004142 -0.000046 -1.10% 0.004181 0.004379 0.004017 24,344,497.00
24 Nov 2022 0.004188 -0.000131 -3.03% 0.004315 0.004824 0.004081 73,433,058.00
23 Nov 2022 0.004319 0.000132 3.15% 0.004284 0.005577 0.003761 140,627,313.00
22 Nov 2022 0.004187 0.00 0.00% 0.004187 0.004187 0.004187 0.00
21 Nov 2022 0.004187 -0.000326 -7.22% 0.004485 0.004552 0.004122 26,647,939.00
20 Nov 2022 0.004513 -0.000093 -2.02% 0.004601 0.004681 0.004376 24,860,660.00
19 Nov 2022 0.004606 0.000137 3.07% 0.004493 0.004867 0.004455 25,432,904.00
18 Nov 2022 0.004469 -0.000125 -2.72% 0.004587 0.004713 0.004446 26,245,727.00
17 Nov 2022 0.004594 -0.000282 -5.78% 0.004769 0.004923 0.004445 43,087,352.00
16 Nov 2022 0.004876 -0.000403 -7.63% 0.005247 0.0064 0.004412 218,371,116.00
15 Nov 2022 0.005279 0.000781 17.36% 0.004493 0.005771 0.004413 95,132,154.00
14 Nov 2022 0.004498 -0.00000100 -0.02% 0.004499 0.004811 0.004202 64,154,525.00
13 Nov 2022 0.004499 -0.000445 -9.00% 0.004953 0.004969 0.004101 58,248,222.00
12 Nov 2022 0.004944 0.000367 8.02% 0.004583 0.00573 0.004248 114,839,082.00
11 Nov 2022 0.004577 -0.000534 -10.45% 0.005092 0.005185 0.0039 57,249,375.00
10 Nov 2022 0.005111 0.000687 15.53% 0.004381 0.005507 0.00422 24,801,558.00
09 Nov 2022 0.004424 -0.001656 -27.24% 0.006099 0.006105 0.004149 45,852,201.00
08 Nov 2022 0.00608 -0.000284 -4.46% 0.006359 0.006452 0.005892 23,356,360.00
07 Nov 2022 0.006364 -0.000021 -0.33% 0.006405 0.006594 0.006311 15,693,513.00
06 Nov 2022 0.006385 -0.000432 -6.34% 0.006816 0.006839 0.006377 25,333,566.00
05 Nov 2022 0.006817 0.000207 3.13% 0.006598 0.00695 0.006538 22,202,464.00
04 Nov 2022 0.00661 0.000198 3.09% 0.006457 0.006718 0.006342 17,014,869.00
03 Nov 2022 0.006412 -0.000056 -0.87% 0.006462 0.006675 0.006209 29,885,634.00
02 Nov 2022 0.006468 0.000045 0.70% 0.006391 0.00672 0.006299 24,157,665.00
01 Nov 2022 0.006423 -0.000093 -1.43% 0.006516 0.006672 0.006313 36,742,098.00
31 Oct 2022 0.006516 -0.000319 -4.67% 0.006885 0.00691 0.006241 41,694,043.00
30 Oct 2022 0.006835 -0.000336 -4.69% 0.007106 0.007785 0.0066 121,816,776.00
29 Oct 2022 0.007171 0.000801 12.57% 0.006386 0.00847 0.006294 193,909,358.00
28 Oct 2022 0.00637 0.000019 0.30% 0.006313 0.00653 0.006126 14,115,610.00
27 Oct 2022 0.006351 -0.00024 -3.64% 0.006519 0.006617 0.006286 6,576,335.00
26 Oct 2022 0.006591 0.000153 2.38% 0.006424 0.006617 0.006395 11,107,316.00
25 Oct 2022 0.006438 0.000276 4.48% 0.00616 0.006585 0.006085 15,243,323.00
24 Oct 2022 0.006162 0.000051 0.83% 0.006231 0.006315 0.00615 14,725,236.00
23 Oct 2022 0.006111 0.000019 0.31% 0.0061 0.006153 0.006 5,205,136.00
22 Oct 2022 0.006092 -0.000028 -0.46% 0.006095 0.006308 0.006 9,593,351.00
21 Oct 2022 0.00612 -0.00000900 -0.15% 0.006157 0.0064 0.005928 10,326,419.00
20 Oct 2022 0.006129 -0.000226 -3.56% 0.006457 0.006495 0.006092 12,033,758.00
19 Oct 2022 0.006355 -0.000327 -4.89% 0.006717 0.006726 0.00632 13,355,567.00
18 Oct 2022 0.006682 -0.000199 -2.89% 0.006884 0.007077 0.00665 14,137,274.00
17 Oct 2022 0.006881 -0.000126 -1.80% 0.007001 0.007081 0.006581 11,382,982.00
16 Oct 2022 0.007007 0.00002 0.29% 0.006975 0.007292 0.006761 8,700,584.00
15 Oct 2022 0.006987 0.000145 2.12% 0.006842 0.007084 0.006762 5,793,978.00
14 Oct 2022 0.006842 -0.000075 -1.08% 0.0069 0.00729 0.006057 20,673,017.00
13 Oct 2022 0.006917 -0.000455 -6.17% 0.007135 0.007401 0.00626 31,776,769.00
12 Oct 2022 0.007372 -0.000089 -1.19% 0.007389 0.007389 0.007372 19,751.00
11 Oct 2022 0.007461 -0.000275 -3.55% 0.007687 0.008015 0.007265 25,885,334.00
10 Oct 2022 0.007736 -0.00000400 -0.05% 0.0078 0.007961 0.007662 19,061,283.00
09 Oct 2022 0.00774 -0.000094 -1.20% 0.007842 0.008682 0.007708 72,015,250.00
08 Oct 2022 0.007834 0.000052 0.67% 0.007798 0.008396 0.00765 29,286,389.00
07 Oct 2022 0.007782 -0.000154 -1.94% 0.007851 0.007916 0.00763 14,153,205.00
06 Oct 2022 0.007936 0.000082 1.04% 0.007871 0.008263 0.0077 18,669,356.00
05 Oct 2022 0.007854 -0.000155 -1.94% 0.008007 0.008052 0.007684 14,487,071.00
04 Oct 2022 0.008009 0.000254 3.28% 0.007715 0.00812 0.007676 23,021,004.00
03 Oct 2022 0.007755 -0.00001 -0.13% 0.007765 0.00784 0.0076 20,794,682.00
02 Oct 2022 0.007765 -0.000037 -0.47% 0.007797 0.00822 0.007755 21,141,356.00
01 Oct 2022 0.007802 0.00000400 0.05% 0.007841 0.0091 0.0077 95,246,802.00
30 Sep 2022 0.007798 0.000065 0.84% 0.007715 0.0082 0.007575 45,783,107.00
29 Sep 2022 0.007733 -0.000056 -0.72% 0.007808 0.00785 0.00755 26,661,904.00
28 Sep 2022 0.007789 0.00 0.00% 0.007789 0.007789 0.007789 0.00
27 Sep 2022 0.007789 -0.000019 -0.24% 0.007778 0.008077 0.0077 12,704,052.00
26 Sep 2022 0.007808 -0.000307 -3.78% 0.008068 0.008219 0.007625 40,193,985.00
25 Sep 2022 0.008115 -0.000086 -1.05% 0.008241 0.008641 0.007946 28,932,929.00
24 Sep 2022 0.008201 0.000203 2.54% 0.007981 0.0096 0.007859 91,046,387.00
23 Sep 2022 0.007998 0.000229 2.95% 0.007777 0.0087 0.007712 37,348,763.00
22 Sep 2022 0.007769 -0.000128 -1.62% 0.007902 0.0081 0.007547 23,459,556.00
21 Sep 2022 0.007897 -0.000038 -0.48% 0.007914 0.008198 0.007529 39,218,054.00
20 Sep 2022 0.007935 -0.000047 -0.59% 0.007962 0.008206 0.007771 23,633,711.00
19 Sep 2022 0.007982 -0.000343 -4.12% 0.008353 0.008463 0.007642 27,225,653.00
18 Sep 2022 0.008325 -0.000307 -3.56% 0.008671 0.00909 0.008078 33,419,435.00
17 Sep 2022 0.008632 0.000159 1.88% 0.008489 0.009615 0.008335 50,545,357.00
16 Sep 2022 0.008473 0.000223 2.70% 0.008282 0.008648 0.008168 31,141,664.00
15 Sep 2022 0.00825 -0.000718 -8.01% 0.00892 0.008972 0.008164 51,321,600.00
14 Sep 2022 0.008968 0.000107 1.21% 0.00883 0.008968 0.008407 42,840,837.00
13 Sep 2022 0.008861 -0.000221 -2.43% 0.009075 0.0092 0.00862 31,806,888.00
12 Sep 2022 0.009082 -0.000118 -1.28% 0.0092 0.009653 0.009002 45,740,881.00
11 Sep 2022 0.0092 0.000078 0.86% 0.009117 0.010953 0.00895 176,770,276.00
10 Sep 2022 0.009122 -0.000151 -1.63% 0.009274 0.009393 0.008813 64,294,069.00
09 Sep 2022 0.009273 0.000237 2.62% 0.009041 0.009441 0.008879 57,987,359.00
08 Sep 2022 0.009036 -0.000091 -1.00% 0.009133 0.009466 0.008651 94,088,096.00
07 Sep 2022 0.009127 0.000194 2.17% 0.008945 0.00974 0.008415 113,021,660.00
Su Consulta Reciente
GDAX
JUPUSD
Jupiter
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 21:05:40