FETBTC

Fetch (FETBTC)

FETBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 0.00000288 0.00000001 0.35% 0.00000287 0.00000297 0.00000277 957,591.00
26 Nov 2020 0.00000287 -0.00000053 -15.59% 0.00000328 0.00000341 0.00000284 1,330,938.00
25 Nov 2020 0.00000340 0.00000012 3.66% 0.00000328 0.00000355 0.00000328 1,316,704.00
24 Nov 2020 0.00000328 -0.00000014 -4.09% 0.00000343 0.00000426 0.00000309 1,696,806.00
23 Nov 2020 0.00000342 0.00000047 15.93% 0.00000293 0.00000347 0.00000290 2,443,615.00
22 Nov 2020 0.00000295 -0.00000016 -5.14% 0.00000312 0.00000336 0.00000291 1,726,275.00
21 Nov 2020 0.00000311 0.00000027 9.51% 0.00000284 0.00000314 0.00000275 1,521,275.00
20 Nov 2020 0.00000284 -0.00000013 -4.38% 0.00000299 0.00000317 0.00000278 2,475,242.00
19 Nov 2020 0.00000297 0.00000038 14.67% 0.00000260 0.00000316 0.00000260 1,260,524.00
18 Nov 2020 0.00000259 -0.00000027 -9.44% 0.00000285 0.00000285 0.00000255 322,624.00
17 Nov 2020 0.00000286 0.00000028 10.85% 0.00000258 0.00000286 0.00000258 1,511,398.00
16 Nov 2020 0.00000258 -0.00000007 -2.64% 0.00000265 0.00000271 0.00000258 739,758.00
15 Nov 2020 0.00000265 -0.00000010 -3.64% 0.00000276 0.00000282 0.00000262 944,013.00
14 Nov 2020 0.00000275 -0.00000006 -2.14% 0.00000283 0.00000283 0.00000269 1,150,447.00
13 Nov 2020 0.00000281 0.00000021 8.08% 0.00000260 0.00000296 0.00000253 481,064.00
12 Nov 2020 0.00000260 -0.00000024 -8.45% 0.00000285 0.00000290 0.00000257 1,152,256.00
11 Nov 2020 0.00000284 -0.00000014 -4.70% 0.00000300 0.00000317 0.00000284 1,580,987.00
10 Nov 2020 0.00000298 0.00000032 12.03% 0.00000267 0.00000307 0.00000267 659,250.00
09 Nov 2020 0.00000266 -0.00000007 -2.56% 0.00000273 0.00000273 0.00000259 16,288.00
08 Nov 2020 0.00000273 0.00000001 0.37% 0.00000271 0.00000284 0.00000269 284,991.00
07 Nov 2020 0.00000272 -0.00000007 -2.51% 0.00000282 0.00000314 0.00000268 1,289,596.00
06 Nov 2020 0.00000279 0.00000023 8.98% 0.00000256 0.00000282 0.00000255 283,308.00
05 Nov 2020 0.00000256 -0.00000018 -6.57% 0.00000274 0.00000275 0.00000250 498,259.00
04 Nov 2020 0.00000274 0.00000003 1.11% 0.00000271 0.00000275 0.00000260 569,787.00
03 Nov 2020 0.00000271 -0.00000030 -9.97% 0.00000300 0.00000300 0.00000271 976,750.00
02 Nov 2020 0.00000301 -0.00000027 -8.23% 0.00000328 0.00000335 0.00000300 1,013,217.00
01 Nov 2020 0.00000328 0.00000003 0.92% 0.00000320 0.00000330 0.00000319 290,337.00
31 Oct 2020 0.00000325 -0.00000008 -2.40% 0.00000331 0.00000342 0.00000325 412,838.00
30 Oct 2020 0.00000333 -0.00000002 -0.60% 0.00000340 0.00000340 0.00000327 547,670.00
29 Oct 2020 0.00000335 -0.00000002 -0.59% 0.00000339 0.00000345 0.00000334 522,279.00
28 Oct 2020 0.00000337 -0.00000008 -2.32% 0.00000344 0.00000346 0.00000322 917,630.00
27 Oct 2020 0.00000345 -0.00000020 -5.48% 0.00000364 0.00000365 0.00000341 1,366,102.00
26 Oct 2020 0.00000365 -0.00000026 -6.65% 0.00000391 0.00000402 0.00000364 1,443,924.00
25 Oct 2020 0.00000391 -0.00000038 -8.86% 0.00000430 0.00000434 0.00000390 1,361,770.00
24 Oct 2020 0.00000429 0.00000022 5.41% 0.00000407 0.00000435 0.00000399 1,285,207.00
23 Oct 2020 0.00000407 0.00000029 7.67% 0.00000378 0.00000408 0.00000373 686,017.00
22 Oct 2020 0.00000378 -0.00000007 -1.82% 0.00000375 0.00000390 0.00000374 259,119.00
21 Oct 2020 0.00000385 0.00000015 4.05% 0.00000385 0.00000385 0.00000385 1,422.00
20 Oct 2020 0.00000370 -0.00000050 -11.90% 0.00000422 0.00000423 0.00000370 624.00
19 Oct 2020 0.00000420 0.00000034 8.81% 0.00000427 0.00000427 0.00000420 1,377.00
18 Oct 2020 0.00000386 0.00000000 0.00% 0.00000386 0.00000386 0.00000386 0.00
17 Oct 2020 0.00000386 0.00000000 0.00% 0.00000386 0.00000386 0.00000386 0.00
16 Oct 2020 0.00000386 -0.00000047 -10.85% 0.00000436 0.00000436 0.00000386 433.00
15 Oct 2020 0.00000433 -0.00000029 -6.28% 0.00000433 0.00000433 0.00000433 77.00
14 Oct 2020 0.00000462 -0.00000012 -2.53% 0.00000470 0.00000470 0.00000462 81,276.00
13 Oct 2020 0.00000474 0.00000008 1.72% 0.00000474 0.00000499 0.00000474 4,020.00
12 Oct 2020 0.00000466 0.00000007 1.53% 0.00000497 0.00000497 0.00000466 1,452.00
11 Oct 2020 0.00000459 -0.00000009 -1.92% 0.00000459 0.00000459 0.00000459 9.00
10 Oct 2020 0.00000468 -0.00000008 -1.68% 0.00000488 0.00000488 0.00000468 4,797.00
09 Oct 2020 0.00000476 0.00000009 1.93% 0.00000457 0.00000476 0.00000457 4,633.00
08 Oct 2020 0.00000467 0.00000039 9.11% 0.00000428 0.00000467 0.00000428 638.00
07 Oct 2020 0.00000428 -0.00000047 -9.89% 0.00000426 0.00000428 0.00000424 6,684.00
06 Oct 2020 0.00000475 0.00000000 0.00% 0.00000475 0.00000475 0.00000475 0.00
05 Oct 2020 0.00000475 -0.00000006 -1.25% 0.00000503 0.00000503 0.00000475 88.00
04 Oct 2020 0.00000481 -0.00000010 -2.04% 0.00000487 0.00000487 0.00000480 5,076.00
03 Oct 2020 0.00000491 -0.00000024 -4.66% 0.00000519 0.00000527 0.00000491 3,991.00
02 Oct 2020 0.00000515 -0.00000078 -13.15% 0.00000578 0.00000578 0.00000509 7,981.00
01 Oct 2020 0.00000593 -0.00000049 -7.63% 0.00000633 0.00000655 0.00000581 93,759.00
30 Sep 2020 0.00000642 -0.00000025 -3.75% 0.00000662 0.00000695 0.00000637 395.00
29 Sep 2020 0.00000667 0.00000091 15.80% 0.00000590 0.00000667 0.00000590 2,130.00
28 Sep 2020 0.00000576 0.00000043 8.07% 0.00000536 0.00000579 0.00000536 20,156.00
27 Sep 2020 0.00000533 0.00000004 0.76% 0.00000533 0.00000533 0.00000533 77.00
26 Sep 2020 0.00000529 0.00000000 0.00% 0.00000529 0.00000529 0.00000529 0.00
25 Sep 2020 0.00000529 0.00000008 1.54% 0.00000527 0.00000561 0.00000415 8,248.00
24 Sep 2020 0.00000521 0.00000065 14.25% 0.00000454 0.00000521 0.00000442 65,861.00
23 Sep 2020 0.00000456 -0.00000039 -7.88% 0.00000504 0.00000504 0.00000425 236.00
22 Sep 2020 0.00000495 -0.00000056 -10.16% 0.00000546 0.00000546 0.00000400 3,245.00
21 Sep 2020 0.00000551 0.00000004 0.73% 0.00000578 0.00000578 0.00000551 30.00
20 Sep 2020 0.00000547 -0.00000032 -5.53% 0.00000580 0.00000608 0.00000547 11.00
19 Sep 2020 0.00000579 -0.00000021 -3.50% 0.00000600 0.00000633 0.00000566 76,081.00
18 Sep 2020 0.00000600 0.00000009 1.52% 0.00000602 0.00000612 0.00000583 2,100.00
17 Sep 2020 0.00000591 0.00000017 2.96% 0.00000610 0.00000624 0.00000585 698.00
16 Sep 2020 0.00000574 -0.00000032 -5.28% 0.00000604 0.00000634 0.00000571 29,167.00
15 Sep 2020 0.00000606 -0.00000100 -14.10% 0.00000709 0.00000709 0.00000600 6,861.00
14 Sep 2020 0.00000709 -0.00000020 -2.74% 0.00000728 0.00000728 0.00000709 10,115.00
13 Sep 2020 0.00000729 -0.00000093 -11.31% 0.00000800 0.00000800 0.00000729 777.00
12 Sep 2020 0.00000822 0.00000025 3.14% 0.00000811 0.00000823 0.00000810 161,378.00
11 Sep 2020 0.00000797 -0.00000008 -0.99% 0.00000794 0.00000797 0.00000794 25,029.00
10 Sep 2020 0.00000805 0.00000033 4.27% 0.00000781 0.00000830 0.00000781 15,358.00
09 Sep 2020 0.00000772 0.00000039 5.32% 0.00000731 0.00000772 0.00000717 8,055.00
08 Sep 2020 0.00000733 0.00000033 4.71% 0.00000749 0.00000776 0.00000730 101,373.00
07 Sep 2020 0.00000700 -0.00000100 -12.30% 0.00000814 0.00000814 0.00000700 346.00
06 Sep 2020 0.00000813 0.00000095 13.23% 0.00000779 0.00000813 0.00000779 10,961.00
05 Sep 2020 0.00000718 -0.00000200 -23.04% 0.00000891 0.00000891 0.00000696 62,439.00
04 Sep 2020 0.00000868 -0.00000052 -5.65% 0.00000920 0.00000920 0.00000787 5,160.00
03 Sep 2020 0.00000920 -0.00000028 -2.95% 0.00000941 0.00000985 0.00000920 39,337.00
02 Sep 2020 0.00000948 0.00000018 1.94% 0.00000930 0.00000973 0.00000927 125,046.00
01 Sep 2020 0.00000930 -0.00000071 -7.09% 0.00000985 0.00000985 0.00000930 2,932.00
31 Ago 2020 0.00001001 0.00000028 2.88% 0.00000957 0.00001082 0.00000957 178,676.00
30 Ago 2020 0.00000973 0.00000000 0.00% 0.00000973 0.00000973 0.00000973 0.00
29 Ago 2020 0.00000973 0.00000053 5.76% 0.00000920 0.00000987 0.00000920 881.00
Su Consulta Reciente
HITB
FETBTC
Fetch
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:20201128 11:50:26