MITHUSDT

Mithril (MITHUSDT)

MITHUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2021 0.08926 -0.00295 -3.20% 0.0932 0.09469 0.08892 3,775,281.00
29 Nov 2021 0.09221 -0.00665 -6.73% 0.0985 0.10692 0.09221 4,242,197.00
28 Nov 2021 0.09886 0.00531 5.68% 0.09442 0.10457 0.08911 4,320,165.00
27 Nov 2021 0.09355 0.00847 9.96% 0.08462 0.1114 0.08392 4,959,239.00
26 Nov 2021 0.08508 -0.01384 -13.99% 0.10015 0.1005 0.083 6,307,573.00
25 Nov 2021 0.09892 -0.00893 -8.28% 0.11152 0.11766 0.09402 8,632,071.00
24 Nov 2021 0.10785 0.02015 22.98% 0.08789 0.1345 0.08758 8,303,405.00
23 Nov 2021 0.0877 0.00555 6.76% 0.08126 0.09906 0.07994 6,938,100.00
22 Nov 2021 0.08215 -0.0122 -12.93% 0.09077 0.10259 0.0805 8,571,419.00
21 Nov 2021 0.09435 -0.06082 -39.20% 0.14088 0.162 0.09201 7,762,444.00
20 Nov 2021 0.15517 0.09629 163.54% 0.06004 0.1796 0.06002 7,793,137.00
19 Nov 2021 0.05888 0.0133 29.18% 0.04544 0.065 0.04442 3,615,385.00
18 Nov 2021 0.04558 -0.00564 -11.01% 0.05128 0.05211 0.04479 2,714,959.00
17 Nov 2021 0.05122 -0.00482 -8.60% 0.05581 0.05619 0.05091 3,919,738.00
16 Nov 2021 0.05604 -0.00571 -9.25% 0.06264 0.07196 0.05541 8,351,447.00
15 Nov 2021 0.06175 0.00 +0.00% 0.05159 0.07127 0.05108 0.00
15 Nov 2021 0.06175 0.01023 19.86% 0.05159 0.07127 0.05108 1,673,798.00
14 Nov 2021 0.05152 0.0002 0.39% 0.0513 0.05252 0.04982 1,051,149.00
13 Nov 2021 0.05132 0.00228 4.65% 0.04927 0.05213 0.04848 1,084,584.00
12 Nov 2021 0.04904 -0.00109 -2.17% 0.05012 0.05082 0.04819 1,045,086.00
11 Nov 2021 0.05013 0.00161 3.32% 0.04906 0.05225 0.04836 1,170,585.00
10 Nov 2021 0.04852 -0.00348 -6.69% 0.05211 0.0535 0.04718 2,025,804.00
09 Nov 2021 0.052 0.00 +0.00% 0.05288 0.054 0.0518 0.00
09 Nov 2021 0.052 -0.00084 -1.59% 0.05288 0.054 0.0518 1,290,500.00
08 Nov 2021 0.05284 0.00037 0.71% 0.05265 0.05353 0.05163 1,524,506.00
07 Nov 2021 0.05247 0.00192 3.80% 0.05062 0.05361 0.05055 1,668,965.00
06 Nov 2021 0.05055 -0.00017 -0.34% 0.05093 0.05131 0.04948 1,224,633.00
05 Nov 2021 0.05072 -0.00222 -4.19% 0.05294 0.0536 0.0503 1,559,565.00
04 Nov 2021 0.05294 -0.00218 -3.96% 0.05508 0.05735 0.05206 1,634,090.00
03 Nov 2021 0.05512 0.00249 4.73% 0.05268 0.05807 0.05162 2,265,356.00
02 Nov 2021 0.05263 0.00115 2.23% 0.05149 0.05373 0.05066 1,577,819.00
01 Nov 2021 0.05148 0.0015 3.00% 0.04989 0.05365 0.04896 2,011,184.00
31 Oct 2021 0.04998 -0.00254 -4.84% 0.05157 0.054 0.04917 1,932,984.00
30 Oct 2021 0.05252 0.0045 9.37% 0.04799 0.05361 0.04666 2,242,541.00
29 Oct 2021 0.04802 0.0018 3.89% 0.04626 0.05057 0.04602 1,118,814.00
28 Oct 2021 0.04622 0.0015 3.35% 0.04469 0.0504 0.04395 1,284,306.00
27 Oct 2021 0.04472 -0.00521 -10.43% 0.04991 0.05188 0.04434 1,108,334.00
26 Oct 2021 0.04993 -0.00019 -0.38% 0.05025 0.0517 0.04932 1,012,547.00
25 Oct 2021 0.05012 0.00109 2.22% 0.0491 0.05054 0.04872 1,142,727.00
24 Oct 2021 0.04903 -0.00186 -3.65% 0.05089 0.05115 0.04819 1,476,087.00
23 Oct 2021 0.05089 0.00068 1.35% 0.05031 0.052 0.05011 1,044,533.00
22 Oct 2021 0.05021 -0.00106 -2.07% 0.05122 0.05228 0.04956 835,057.00
21 Oct 2021 0.05127 -0.00216 -4.04% 0.05298 0.05363 0.05117 682,814.00
20 Oct 2021 0.05343 0.00243 4.76% 0.05109 0.05425 0.05103 395,248.00
19 Oct 2021 0.051 -0.00206 -3.88% 0.0525 0.05426 0.051 267,789.00
18 Oct 2021 0.05306 0.00336 6.76% 0.0502 0.05515 0.04983 911,383.00
17 Oct 2021 0.0497 -0.00141 -2.76% 0.05114 0.05345 0.04917 1,356,340.00
16 Oct 2021 0.05111 0.00229 4.69% 0.04911 0.05346 0.04853 839,605.00
15 Oct 2021 0.04882 0.00135 2.84% 0.0479 0.05618 0.04772 2,087,423.00
14 Oct 2021 0.04747 0.00012 0.25% 0.04677 0.0494 0.04654 456,892.00
13 Oct 2021 0.04735 -0.00008 -0.17% 0.04766 0.0479 0.04532 324,076.00
12 Oct 2021 0.04743 0.00147 3.20% 0.04562 0.04942 0.0437 708,881.00
11 Oct 2021 0.04596 -0.00153 -3.22% 0.04734 0.0494 0.04545 432,091.00
10 Oct 2021 0.04749 -0.0014 -2.86% 0.04868 0.05108 0.04734 191,550.00
09 Oct 2021 0.04889 -0.00305 -5.87% 0.05091 0.05372 0.04844 1,096,604.00
08 Oct 2021 0.05194 0.00551 11.87% 0.04643 0.05293 0.04643 835,734.00
07 Oct 2021 0.04643 -0.00071 -1.51% 0.04702 0.04899 0.046 768,937.00
06 Oct 2021 0.04714 -0.00019 -0.40% 0.04683 0.04961 0.04393 892,770.00
05 Oct 2021 0.04733 0.00317 7.18% 0.04377 0.04848 0.04376 803,384.00
04 Oct 2021 0.04416 -0.00088 -1.95% 0.04468 0.0449 0.04305 302,452.00
03 Oct 2021 0.04504 0.00092 2.09% 0.04423 0.04549 0.0434 271,688.00
02 Oct 2021 0.04412 -0.00078 -1.74% 0.04451 0.04631 0.04368 482,371.00
01 Oct 2021 0.0449 0.0034 8.19% 0.04187 0.04528 0.04129 480,889.00
30 Sep 2021 0.0415 0.00286 7.40% 0.03904 0.04445 0.03866 1,033,437.00
29 Sep 2021 0.03864 -0.00098 -2.47% 0.03948 0.04124 0.03842 369,238.00
28 Sep 2021 0.03962 -0.00167 -4.04% 0.0409 0.04166 0.0387 522,024.00
27 Sep 2021 0.04129 -0.0006 -1.43% 0.04172 0.04445 0.04109 168,810.00
26 Sep 2021 0.04189 -0.00232 -5.25% 0.0438 0.04401 0.04026 257,964.00
25 Sep 2021 0.04421 -0.00002 -0.05% 0.04445 0.04603 0.04297 667,655.00
24 Sep 2021 0.04423 -0.00367 -7.66% 0.0479 0.0479 0.04066 1,295,053.00
23 Sep 2021 0.0479 0.00118 2.53% 0.04695 0.04961 0.04608 505,681.00
22 Sep 2021 0.04672 0.00489 11.69% 0.04249 0.04825 0.04212 310,577.00
21 Sep 2021 0.04183 -0.0062 -12.91% 0.04826 0.04834 0.04109 1,612,027.00
20 Sep 2021 0.04803 -0.00553 -10.32% 0.05323 0.06414 0.0478 6,148,158.00
19 Sep 2021 0.05356 0.00026 0.49% 0.05288 0.05656 0.05154 811,774.00
18 Sep 2021 0.0533 0.00258 5.09% 0.05027 0.05446 0.05003 522,064.00
17 Sep 2021 0.05072 -0.00238 -4.48% 0.05309 0.05356 0.05027 202,533.00
16 Sep 2021 0.0531 -0.00002 -0.04% 0.05339 0.05575 0.05238 481,616.00
15 Sep 2021 0.05312 0.00036 0.68% 0.05304 0.05384 0.05179 298,102.00
14 Sep 2021 0.05276 0.00329 6.65% 0.04929 0.05606 0.04929 343,954.00
13 Sep 2021 0.04947 -0.00388 -7.27% 0.05319 0.05343 0.04813 356,671.00
12 Sep 2021 0.05335 0.00045 0.85% 0.05356 0.05521 0.05205 578,445.00
11 Sep 2021 0.0529 0.00263 5.23% 0.05003 0.05806 0.05003 1,291,937.00
10 Sep 2021 0.05027 0.00054 1.09% 0.04973 0.05291 0.04737 1,002,365.00
09 Sep 2021 0.04973 0.00044 0.89% 0.0493 0.051 0.048 508,540.00
08 Sep 2021 0.04929 -0.00125 -2.47% 0.05027 0.0515 0.04425 621,532.00
07 Sep 2021 0.05054 -0.01508 -22.98% 0.06526 0.06575 0.04622 1,082,031.00
06 Sep 2021 0.06562 0.00062 0.95% 0.06499 0.06593 0.06182 650,662.00
05 Sep 2021 0.065 0.00431 7.10% 0.0606 0.07104 0.06014 1,489,824.00
04 Sep 2021 0.06069 -0.00057 -0.93% 0.06137 0.06338 0.0589 2,971,261.00
03 Sep 2021 0.06126 0.00366 6.35% 0.05753 0.0634 0.05625 1,520,109.00
02 Sep 2021 0.0576 -0.00107 -1.82% 0.05869 0.06054 0.05744 863,126.00
Su Consulta Reciente
GATE
MITHUSDT
Mithril
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:20211201 07:01:35