IOTA (IOTAETH)

IOTAETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Oct 2019 0.00157 0.000023 1.49% 0.001545 0.001579 0.001536 441,469.00
21 Oct 2019 0.001547 0.00000065 0.04% 0.001544 0.001559 0.001511 243,908.00
20 Oct 2019 0.001547 -0.00000800 -0.51% 0.001557 0.001577 0.001541 294,827.00
19 Oct 2019 0.001555 -0.000011 -0.70% 0.001569 0.001578 0.001552 810,203.00
18 Oct 2019 0.001565 0.00000400 0.26% 0.001562 0.001577 0.001535 422,853.00
17 Oct 2019 0.001562 0.000011 0.71% 0.001553 0.00158 0.001545 210,115.00
16 Oct 2019 0.001551 0.00000300 0.19% 0.001542 0.001571 0.001532 561,250.00
15 Oct 2019 0.001548 0.000028 1.84% 0.001519 0.001552 0.001513 588,354.00
14 Oct 2019 0.001521 -0.00000700 -0.46% 0.00153 0.001545 0.001489 541,600.00
13 Oct 2019 0.001528 0.000041 2.76% 0.001491 0.001544 0.001481 419,622.00
12 Oct 2019 0.001487 -0.00000400 -0.27% 0.001489 0.001502 0.001463 332,042.00
11 Oct 2019 0.001491 0.000047 3.25% 0.001441 0.001502 0.001424 597,297.00
10 Oct 2019 0.001444 0.00000200 0.14% 0.001445 0.001452 0.001414 407,950.00
09 Oct 2019 0.001443 0.00000000 +0.00% 0.001519 0.001528 0.001436 0.00
09 Oct 2019 0.001443 -0.000075 -4.94% 0.001519 0.001528 0.001436 277,899.00
08 Oct 2019 0.001518 -0.000041 -2.63% 0.001561 0.001567 0.001501 330,493.00
07 Oct 2019 0.001559 -0.00000900 -0.57% 0.001567 0.001601 0.001547 393,024.00
06 Oct 2019 0.001568 -0.00000200 -0.13% 0.001568 0.001577 0.001554 530,910.00
05 Oct 2019 0.00157 0.000041 2.68% 0.001532 0.001595 0.001524 461,004.00
04 Oct 2019 0.00153 -0.000018 -1.16% 0.001546 0.001562 0.00152 298,953.00
03 Oct 2019 0.001548 -0.00000800 -0.51% 0.001553 0.001572 0.001541 360,278.00
02 Oct 2019 0.001556 0.000024 1.57% 0.001531 0.001583 0.001524 255,202.00
01 Oct 2019 0.001532 0.000062 4.22% 0.001469 0.001559 0.001457 496,372.00
30 Sep 2019 0.00147 -0.000059 -3.86% 0.001527 0.001555 0.001466 534,746.00
29 Sep 2019 0.001528 0.000015 0.99% 0.001513 0.001536 0.001503 390,872.00
28 Sep 2019 0.001514 -0.00000100 -0.07% 0.001517 0.001543 0.001486 374,100.00
27 Sep 2019 0.001515 -0.000089 -5.55% 0.001604 0.001614 0.001503 304,067.00
26 Sep 2019 0.001603 0.000062 4.02% 0.001541 0.001622 0.001515 323,815.00
25 Sep 2019 0.001541 0.000025 1.65% 0.001513 0.0016 0.001438 390,977.00
24 Sep 2019 0.001516 0.000131 9.43% 0.001385 0.001562 0.001377 458,101.00
23 Sep 2019 0.001385 0.000067 5.08% 0.001317 0.001407 0.001313 526,540.00
22 Sep 2019 0.001318 -0.000036 -2.66% 0.001358 0.001365 0.001311 817,898.00
21 Sep 2019 0.001354 -0.000073 -5.11% 0.001429 0.001432 0.001344 413,175.00
20 Sep 2019 0.001427 0.000081 6.02% 0.001347 0.001447 0.001314 271,440.00
19 Sep 2019 0.001347 -0.000069 -4.87% 0.001413 0.001425 0.001313 321,358.00
18 Sep 2019 0.001416 0.000162 12.91% 0.001254 0.001463 0.001239 621,341.00
17 Sep 2019 0.001254 -0.00000400 -0.32% 0.00126 0.001274 0.001233 810,368.00
16 Sep 2019 0.001257 -0.000059 -4.48% 0.001313 0.001316 0.001243 734,228.00
15 Sep 2019 0.001317 0.00000022 0.02% 0.001316 0.001326 0.001296 539,990.00
14 Sep 2019 0.001316 -0.000015 -1.13% 0.001335 0.001345 0.001307 340,512.00
13 Sep 2019 0.001331 0.000029 2.23% 0.001305 0.001358 0.001302 731,949.00
12 Sep 2019 0.001302 -0.000034 -2.54% 0.001339 0.001342 0.001299 603,563.00
11 Sep 2019 0.001336 0.00000500 0.38% 0.00133 0.001353 0.001313 322,754.00
10 Sep 2019 0.001331 0.00000900 0.68% 0.001319 0.001351 0.001301 510,049.00
09 Sep 2019 0.001322 -0.000019 -1.42% 0.001346 0.001354 0.001301 427,055.00
08 Sep 2019 0.001341 -0.000011 -0.81% 0.001356 0.001373 0.001319 519,471.00
07 Sep 2019 0.001352 -0.000012 -0.88% 0.001364 0.001373 0.001335 1,521,377.00
06 Sep 2019 0.001364 -0.000027 -1.94% 0.001393 0.001396 0.001348 1,958,535.00
05 Sep 2019 0.001391 -0.000016 -1.14% 0.001413 0.001422 0.001384 3,346,993.00
04 Sep 2019 0.001407 0.000016 1.15% 0.00139 0.001413 0.001373 2,571,299.00
03 Sep 2019 0.001391 -0.00000700 -0.50% 0.001396 0.001408 0.001369 2,321,295.00
02 Sep 2019 0.001398 -0.000015 -1.06% 0.001412 0.001437 0.001392 1,841,414.00
01 Sep 2019 0.001413 -0.000019 -1.33% 0.001432 0.001465 0.001407 2,276,190.00
31 Ago 2019 0.001432 -0.000063 -4.21% 0.001498 0.0015 0.001427 2,190,994.00
30 Ago 2019 0.001496 0.000029 1.98% 0.001472 0.001501 0.001447 2,188,820.00
29 Ago 2019 0.001467 0.000059 4.19% 0.001402 0.001524 0.001385 3,513,777.00
28 Ago 2019 0.001407 0.00000900 0.64% 0.001394 0.001446 0.001377 3,017,195.00
27 Ago 2019 0.001398 -0.000029 -2.03% 0.001426 0.001436 0.001376 2,708,124.00
26 Ago 2019 0.001427 0.00000100 0.07% 0.001429 0.001451 0.001388 2,414,672.00
25 Ago 2019 0.001426 0.000069 5.09% 0.001358 0.001459 0.001355 3,119,266.00
24 Ago 2019 0.001357 0.000021 1.57% 0.001339 0.001382 0.001335 2,276,202.00
23 Ago 2019 0.001336 -0.000029 -2.13% 0.001372 0.001391 0.001332 2,927,701.00
22 Ago 2019 0.001365 0.000074 5.73% 0.001278 0.0014 0.001269 3,447,688.00
21 Ago 2019 0.00129 0.00002 1.57% 0.001264 0.001297 0.00125 3,061,273.00
20 Ago 2019 0.00127 0.000034 2.75% 0.001242 0.00127 0.001227 2,844,838.00
19 Ago 2019 0.001236 -0.000039 -3.06% 0.001272 0.001283 0.001233 2,607,002.00
18 Ago 2019 0.001275 -0.000032 -2.45% 0.0013 0.001313 0.001264 2,885,889.00
17 Ago 2019 0.001306 -0.00000085 -0.07% 0.001304 0.001332 0.001291 3,349,325.00
16 Ago 2019 0.001307 0.000016 1.24% 0.001293 0.001313 0.001269 2,815,004.00
15 Ago 2019 0.001291 0.000047 3.78% 0.001241 0.0013 0.001229 2,776,661.00
14 Ago 2019 0.001244 0.000015 1.22% 0.001226 0.001293 0.001212 3,018,664.00
13 Ago 2019 0.001229 -0.00000010 -0.01% 0.001226 0.001239 0.001208 2,488,719.00
12 Ago 2019 0.001229 -0.000017 -1.36% 0.001247 0.001255 0.001219 2,371,273.00
11 Ago 2019 0.001246 -0.000019 -1.50% 0.001261 0.001282 0.001239 2,325,552.00
10 Ago 2019 0.001265 0.000058 4.81% 0.001209 0.001268 0.001197 3,101,325.00
09 Ago 2019 0.001207 -0.000033 -2.66% 0.00124 0.001246 0.001197 2,755,415.00
08 Ago 2019 0.00124 0.000022 1.81% 0.001223 0.001246 0.001202 1,901,228.00
07 Ago 2019 0.001219 -0.000011 -0.89% 0.001233 0.00125 0.001217 2,636,540.00
06 Ago 2019 0.001229 0.00000000 +0.00% 0.001244 0.001266 0.001225 0.00
06 Ago 2019 0.001229 -0.000022 -1.76% 0.001244 0.001266 0.001225 3,077,900.00
05 Ago 2019 0.001251 -0.000028 -2.19% 0.00128 0.001284 0.001238 3,120,112.00
04 Ago 2019 0.001279 -0.00000100 -0.08% 0.001273 0.001299 0.001272 3,929,641.00
03 Ago 2019 0.00128 -0.000041 -3.10% 0.001322 0.00133 0.00128 2,128,593.00
02 Ago 2019 0.001321 -0.00000700 -0.53% 0.001327 0.001344 0.001317 2,972,459.00
01 Ago 2019 0.001328 -0.00000400 -0.30% 0.001328 0.001362 0.001314 3,717,690.00
31 Jul 2019 0.001333 -0.000025 -1.84% 0.001361 0.001372 0.001329 5,149,946.00
30 Jul 2019 0.001357 0.00000000 +0.00% 0.001341 0.001363 0.001333 0.00
30 Jul 2019 0.001357 0.000016 1.19% 0.001341 0.001363 0.001333 2,605,781.00
29 Jul 2019 0.001341 0.00000800 0.60% 0.001339 0.001364 0.001332 4,546,984.00
28 Jul 2019 0.001334 -0.00005 -3.61% 0.00138 0.001392 0.001334 4,616,486.00
27 Jul 2019 0.001384 0.000014 1.02% 0.001369 0.001396 0.001358 3,439,840.00
26 Jul 2019 0.00137 -0.000012 -0.87% 0.001385 0.001413 0.001358 3,732,364.00
25 Jul 2019 0.001383 -0.000044 -3.08% 0.001433 0.001435 0.001356 2,981,286.00
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:20191023 07:30:16