IOTA (IOTAETH)

IOTAETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Ene 2020 0.001485 0.00000800 0.54% 0.001479 0.001502 0.001453 639,608.00
21 Ene 2020 0.001477 -0.000031 -2.06% 0.001494 0.001495 0.001451 439,903.00
20 Ene 2020 0.001508 0.000102 7.29% 0.001452 0.001527 0.00144 583,335.00
19 Ene 2020 0.001405 0.00000000 0.00% 0.001405 0.001405 0.001405 0.00
18 Ene 2020 0.001405 0.00001 0.72% 0.001397 0.001471 0.00137 1,243,565.00
17 Ene 2020 0.001395 0.00000800 0.58% 0.001386 0.001524 0.001323 1,540,834.00
16 Ene 2020 0.001387 0.00000200 0.14% 0.00139 0.001402 0.00135 1,370,265.00
15 Ene 2020 0.001385 0.000113 8.89% 0.001272 0.0014 0.001242 1,437,872.00
14 Ene 2020 0.001272 -0.000036 -2.75% 0.001309 0.001338 0.001246 1,316,350.00
13 Ene 2020 0.001308 -0.00000200 -0.15% 0.001304 0.001326 0.001299 749,179.00
12 Ene 2020 0.00131 -0.000033 -2.46% 0.001345 0.001345 0.001306 568,645.00
11 Ene 2020 0.001343 0.000027 2.05% 0.001316 0.001348 0.001284 952,755.00
10 Ene 2020 0.001315 0.000036 2.82% 0.001284 0.00132 0.001257 774,458.00
09 Ene 2020 0.001279 -0.00000400 -0.31% 0.001284 0.001296 0.001267 820,244.00
08 Ene 2020 0.001283 -0.00002 -1.54% 0.001302 0.001322 0.001277 1,181,791.00
07 Ene 2020 0.001303 0.000034 2.68% 0.00127 0.001379 0.001269 1,117,151.00
06 Ene 2020 0.001269 0.00000200 0.16% 0.001267 0.001325 0.00125 784,606.00
05 Ene 2020 0.001267 -0.000022 -1.71% 0.001285 0.001286 0.001237 729,926.00
04 Ene 2020 0.001289 0.00005 4.04% 0.00124 0.001293 0.001229 624,320.00
03 Ene 2020 0.001239 -0.00000200 -0.16% 0.001241 0.001256 0.001225 551,641.00
02 Ene 2020 0.001241 0.00000900 0.73% 0.00123 0.001245 0.001215 727,071.00
01 Ene 2020 0.001232 0.00000400 0.33% 0.001229 0.001243 0.001214 1,109,468.00
31 Dic 2019 0.001228 0.000014 1.15% 0.001213 0.001237 0.001202 835,051.00
30 Dic 2019 0.001214 -0.000031 -2.49% 0.001249 0.001254 0.001199 875,840.00
29 Dic 2019 0.001244 -0.000029 -2.28% 0.001276 0.001278 0.00123 1,137,084.00
28 Dic 2019 0.001273 -0.000011 -0.86% 0.001283 0.001289 0.001251 849,762.00
27 Dic 2019 0.001284 0.000029 2.31% 0.001255 0.001297 0.001255 851,810.00
26 Dic 2019 0.001255 0.000011 0.88% 0.001249 0.001274 0.00124 683,670.00
25 Dic 2019 0.001244 0.000032 2.64% 0.001215 0.001251 0.00121 475,531.00
24 Dic 2019 0.001212 -0.000046 -3.66% 0.001259 0.001268 0.001204 824,498.00
23 Dic 2019 0.001258 0.00000300 0.24% 0.001256 0.001263 0.001224 801,669.00
22 Dic 2019 0.001255 -0.000016 -1.26% 0.001269 0.001281 0.001239 968,061.00
21 Dic 2019 0.001271 -0.00000200 -0.16% 0.001274 0.001298 0.001255 1,196,127.00
20 Dic 2019 0.001272 0.00000400 0.32% 0.001266 0.001275 0.001249 983,621.00
19 Dic 2019 0.001268 0.000074 6.20% 0.001187 0.001303 0.001185 2,233,443.00
18 Dic 2019 0.001194 -0.000077 -6.06% 0.001268 0.001295 0.001168 2,782,304.00
17 Dic 2019 0.001271 -0.000047 -3.57% 0.001305 0.001333 0.001252 1,766,397.00
16 Dic 2019 0.001318 0.00000400 0.30% 0.001316 0.0014 0.001308 800,763.00
15 Dic 2019 0.001314 -0.000017 -1.28% 0.001329 0.001341 0.001305 754,100.00
14 Dic 2019 0.001332 -0.00000600 -0.45% 0.001336 0.001339 0.001314 669,051.00
13 Dic 2019 0.001337 0.00000200 0.15% 0.001336 0.001344 0.001319 679,993.00
12 Dic 2019 0.001336 -0.000045 -3.26% 0.001381 0.001391 0.001333 1,000,448.00
11 Dic 2019 0.001381 0.00002 1.47% 0.001358 0.001441 0.001353 1,206,560.00
10 Dic 2019 0.001361 -0.000012 -0.87% 0.001371 0.001382 0.001324 816,167.00
09 Dic 2019 0.001372 0.00000300 0.22% 0.001371 0.0014 0.001354 828,360.00
08 Dic 2019 0.00137 -0.000016 -1.15% 0.001384 0.001389 0.00136 794,688.00
07 Dic 2019 0.001386 0.00000600 0.43% 0.00138 0.0014 0.001373 885,853.00
06 Dic 2019 0.00138 -0.00000034 -0.02% 0.001379 0.001389 0.001355 751,871.00
05 Dic 2019 0.00138 0.000031 2.30% 0.001348 0.001386 0.001334 806,705.00
04 Dic 2019 0.001349 -0.000032 -2.32% 0.001384 0.001385 0.001343 789,230.00
03 Dic 2019 0.001381 -0.00000700 -0.50% 0.00139 0.001398 0.001363 657,940.00
02 Dic 2019 0.001388 0.000035 2.59% 0.001354 0.00143 0.001335 876,858.00
01 Dic 2019 0.001353 -0.000029 -2.10% 0.001383 0.001393 0.00133 764,411.00
30 Nov 2019 0.001383 -0.000026 -1.85% 0.001409 0.001415 0.001357 582,279.00
29 Nov 2019 0.001409 0.000016 1.15% 0.001393 0.001439 0.001364 499,711.00
28 Nov 2019 0.001393 0.000013 0.94% 0.001381 0.001415 0.001378 651,999.00
27 Nov 2019 0.00138 -0.00005 -3.50% 0.001431 0.001442 0.001354 867,505.00
26 Nov 2019 0.00143 0.00000600 0.42% 0.001429 0.001435 0.001409 563,917.00
25 Nov 2019 0.001425 -0.000011 -0.77% 0.001438 0.00147 0.001393 677,223.00
24 Nov 2019 0.001435 0.000021 1.48% 0.001414 0.001447 0.001396 547,928.00
23 Nov 2019 0.001415 0.000021 1.51% 0.001395 0.001421 0.001365 729,334.00
22 Nov 2019 0.001394 -0.000017 -1.21% 0.001411 0.001433 0.001319 760,514.00
21 Nov 2019 0.00141 0.000032 2.32% 0.00138 0.001427 0.001344 547,721.00
20 Nov 2019 0.001379 -0.000021 -1.50% 0.001397 0.001401 0.001371 682,152.00
19 Nov 2019 0.0014 0.00000300 0.21% 0.0014 0.001404 0.001371 649,761.00
18 Nov 2019 0.001397 0.00000011 0.01% 0.001396 0.00142 0.001388 614,214.00
17 Nov 2019 0.001397 -0.00001 -0.71% 0.001407 0.001418 0.001387 639,292.00
16 Nov 2019 0.001407 -0.000028 -1.95% 0.001435 0.001436 0.001398 743,314.00
15 Nov 2019 0.001435 0.000012 0.84% 0.001425 0.001441 0.001399 548,087.00
14 Nov 2019 0.001423 0.000053 3.87% 0.001372 0.001445 0.001368 596,642.00
13 Nov 2019 0.00137 -0.000023 -1.65% 0.001395 0.001401 0.001369 770,341.00
12 Nov 2019 0.001393 -0.00000300 -0.21% 0.001392 0.001416 0.00138 675,454.00
11 Nov 2019 0.001396 -0.000017 -1.20% 0.001414 0.001422 0.001378 381,526.00
10 Nov 2019 0.001413 -0.000026 -1.81% 0.001441 0.001445 0.001394 382,629.00
09 Nov 2019 0.001439 0.00000700 0.49% 0.001435 0.001448 0.001423 317,969.00
08 Nov 2019 0.001433 -0.000015 -1.04% 0.001446 0.001457 0.001418 351,470.00
07 Nov 2019 0.001448 -0.000014 -0.96% 0.001466 0.001485 0.001422 321,113.00
06 Nov 2019 0.001461 -0.00000100 -0.07% 0.001461 0.001478 0.001446 308,799.00
05 Nov 2019 0.001463 -0.00000500 -0.34% 0.001469 0.001482 0.001438 519,166.00
04 Nov 2019 0.001468 -0.000014 -0.94% 0.001482 0.001496 0.001446 494,698.00
03 Nov 2019 0.001482 -0.000015 -1.00% 0.001495 0.001515 0.001475 811,966.00
02 Nov 2019 0.001496 0.00000200 0.13% 0.001497 0.001514 0.001486 509,049.00
01 Nov 2019 0.001495 0.00000600 0.40% 0.001495 0.001526 0.001482 397,500.00
31 Oct 2019 0.001488 -0.000056 -3.63% 0.001542 0.001542 0.001469 387,235.00
30 Oct 2019 0.001544 0.000067 4.54% 0.001473 0.001559 0.001472 425,884.00
29 Oct 2019 0.001477 -0.000095 -6.04% 0.001573 0.001586 0.001462 602,658.00
28 Oct 2019 0.001572 0.000092 6.21% 0.001484 0.001642 0.001478 818,996.00
27 Oct 2019 0.00148 -0.000012 -0.80% 0.001486 0.001493 0.001432 548,566.00
26 Oct 2019 0.001492 -0.00000800 -0.53% 0.001501 0.001514 0.001419 392,846.00
25 Oct 2019 0.0015 -0.000089 -5.60% 0.001581 0.001581 0.001463 348,626.00
Su Consulta Reciente
HITB
IOTAETH
IOTA
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:20200123 16:17:36