ELFBTC

Aelf (ELFBTC)

ELFBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Ene 2022 0.00000855 -0.00000009 -1.04% 0.00000860 0.00000885 0.00000828 18,531.00
22 Ene 2022 0.00000864 -0.00000035 -3.89% 0.00000898 0.00000916 0.00000759 28,194.00
21 Ene 2022 0.00000899 -0.00000048 -5.07% 0.00000942 0.00000943 0.00000884 21,611.00
20 Ene 2022 0.00000947 -0.00000001 -0.11% 0.00000948 0.00000965 0.00000934 15,206.00
19 Ene 2022 0.00000948 -0.00000012 -1.25% 0.00000958 0.00000964 0.00000933 16,977.00
18 Ene 2022 0.00000960 -0.00000028 -2.83% 0.00000960 0.00001235 0.00000949 12,819.00
17 Ene 2022 0.00000988 -0.00000016 -1.59% 0.00001004 0.00001007 0.00000962 17,439.00
16 Ene 2022 0.00001004 0.00000006 0.60% 0.00000995 0.00001038 0.00000985 19,845.00
15 Ene 2022 0.00000998 0.00000020 2.04% 0.00001001 0.00001038 0.00000978 18,362.00
14 Ene 2022 0.00000978 -0.00000003 -0.31% 0.00000982 0.00000984 0.00000951 19,117.00
13 Ene 2022 0.00000981 0.00000016 1.66% 0.00000973 0.00001023 0.00000955 26,973.00
12 Ene 2022 0.00000965 -0.00000011 -1.13% 0.00000974 0.00000976 0.00000932 12,770.00
11 Ene 2022 0.00000976 -0.00000013 -1.31% 0.00001002 0.00001002 0.00000924 37.00
10 Ene 2022 0.00000989 -0.00000055 -5.27% 0.00001042 0.00001115 0.00000971 237.00
09 Ene 2022 0.00001044 0.00000100 11.11% 0.00000912 0.00001159 0.00000911 448.00
08 Ene 2022 0.00000900 -0.00000049 -5.16% 0.00000950 0.00000957 0.00000899 19.00
07 Ene 2022 0.00000949 -0.00000040 -4.04% 0.00001002 0.00001002 0.00000934 111.00
06 Ene 2022 0.00000989 -0.00000039 -3.79% 0.00001016 0.00001016 0.00000961 52.00
05 Ene 2022 0.00001028 -0.00000029 -2.74% 0.00001100 0.00001100 0.00000987 871.00
04 Ene 2022 0.00001057 0.00000081 8.30% 0.00000989 0.00001131 0.00000989 214.00
03 Ene 2022 0.00000976 -0.00000026 -2.59% 0.00001001 0.00001221 0.00000961 137.00
02 Ene 2022 0.00001002 0.00000200 25.09% 0.00000796 0.00001238 0.00000796 372.00
01 Ene 2022 0.00000797 0.00000000 0.00% 0.00000808 0.00000808 0.00000796 6.00
31 Dic 2021 0.00000797 0.00000000 0.00% 0.00000798 0.00000809 0.00000787 10.00
30 Dic 2021 0.00000797 0.00000019 2.44% 0.00000784 0.00000831 0.00000784 26.00
29 Dic 2021 0.00000778 -0.00000007 -0.89% 0.00000782 0.00000889 0.00000548 15,422.00
28 Dic 2021 0.00000785 -0.00000014 -1.75% 0.00000801 0.00000822 0.00000607 20,482.00
27 Dic 2021 0.00000799 0.00000014 1.78% 0.00000788 0.00000830 0.00000575 16,920.00
26 Dic 2021 0.00000785 -0.00000002 -0.25% 0.00000791 0.00000800 0.00000772 20,644.00
25 Dic 2021 0.00000787 0.00000017 2.21% 0.00000774 0.00000800 0.00000623 17,915.00
24 Dic 2021 0.00000770 -0.00000014 -1.79% 0.00000790 0.00001181 0.00000562 17,594.00
23 Dic 2021 0.00000784 0.00000300 56.71% 0.00000529 0.00000819 0.00000525 18,849.00
22 Dic 2021 0.00000529 -0.00000200 -26.11% 0.00000768 0.00000814 0.00000495 20,688.00
21 Dic 2021 0.00000766 -0.00000001 -0.13% 0.00000772 0.00000774 0.00000744 17,836.00
20 Dic 2021 0.00000767 -0.00000032 -4.01% 0.00000799 0.00000800 0.00000761 16,754.00
19 Dic 2021 0.00000799 -0.00000005 -0.62% 0.00000803 0.00000848 0.00000685 19,166.00
18 Dic 2021 0.00000804 -0.00000006 -0.74% 0.00000807 0.00000824 0.00000617 18,669.00
17 Dic 2021 0.00000810 0.00000019 2.40% 0.00000788 0.00000823 0.00000776 17,363.00
16 Dic 2021 0.00000791 0.00000005 0.64% 0.00000788 0.00000798 0.00000525 13,137.00
15 Dic 2021 0.00000786 0.00000015 1.95% 0.00000769 0.00000801 0.00000751 2,639.00
14 Dic 2021 0.00000771 -0.00000029 -3.63% 0.00000793 0.00000801 0.00000763 3,053.00
13 Dic 2021 0.00000800 -0.00000045 -5.33% 0.00000845 0.00000847 0.00000797 3,206.00
12 Dic 2021 0.00000845 -0.00000065 -7.14% 0.00000907 0.00000908 0.00000832 2,664.00
11 Dic 2021 0.00000910 0.00000100 12.39% 0.00000802 0.00000959 0.00000788 2,795.00
10 Dic 2021 0.00000807 -0.00000038 -4.50% 0.00000844 0.00000855 0.00000803 3,173.00
09 Dic 2021 0.00000845 -0.00000077 -8.35% 0.00000920 0.00000923 0.00000845 2,582.00
08 Dic 2021 0.00000922 -0.00000025 -2.64% 0.00000956 0.00000980 0.00000915 2,295.00
07 Dic 2021 0.00000947 -0.00000100 -9.22% 0.00001089 0.00001311 0.00000944 2,195.00
06 Dic 2021 0.00001085 0.00000300 38.27% 0.00000784 0.00001633 0.00000723 2,737.00
05 Dic 2021 0.00000784 -0.00000067 -7.87% 0.00000861 0.00000861 0.00000757 2,309.00
04 Dic 2021 0.00000851 -0.00000082 -8.79% 0.00000932 0.00000935 0.00000712 2,738.00
03 Dic 2021 0.00000933 -0.00000005 -0.53% 0.00000943 0.00001019 0.00000923 1,842.00
02 Dic 2021 0.00000938 0.00000009 0.97% 0.00000935 0.00000939 0.00000912 1,650.00
01 Dic 2021 0.00000929 0.00000005 0.54% 0.00000933 0.00000938 0.00000908 1,776.00
30 Nov 2021 0.00000924 -0.00000034 -3.55% 0.00000958 0.00000961 0.00000904 1,666.00
29 Nov 2021 0.00000958 -0.00000018 -1.84% 0.00000961 0.00000974 0.00000936 1,865.00
28 Nov 2021 0.00000976 0.00000003 0.31% 0.00000973 0.00001083 0.00000970 2,144.00
27 Nov 2021 0.00000973 -0.00000065 -6.26% 0.00001014 0.00001016 0.00000962 2,185.00
26 Nov 2021 0.00001038 0.00000100 11.16% 0.00000887 0.00001110 0.00000886 2,230.00
25 Nov 2021 0.00000896 0.00000016 1.82% 0.00000879 0.00000897 0.00000847 14,812.00
24 Nov 2021 0.00000880 -0.00000015 -1.68% 0.00000899 0.00000907 0.00000868 23,743.00
23 Nov 2021 0.00000895 -0.00000018 -1.97% 0.00000909 0.00000931 0.00000890 24,135.00
22 Nov 2021 0.00000913 0.00000000 0.00% 0.00000912 0.00000920 0.00000895 22,022.00
21 Nov 2021 0.00000913 0.00000003 0.33% 0.00000917 0.00000925 0.00000901 27,159.00
20 Nov 2021 0.00000910 0.00000006 0.66% 0.00000903 0.00000955 0.00000898 50,715.00
19 Nov 2021 0.00000904 0.00000019 2.15% 0.00000884 0.00000905 0.00000874 36,796.00
18 Nov 2021 0.00000885 -0.00000075 -7.81% 0.00000952 0.00000962 0.00000875 59,589.00
17 Nov 2021 0.00000960 0.00000043 4.69% 0.00000916 0.00000988 0.00000889 98,415.00
16 Nov 2021 0.00000917 0.00000017 1.89% 0.00000911 0.00000936 0.00000857 137,095.00
15 Nov 2021 0.00000900 0.00000052 6.13% 0.00000838 0.00001028 0.00000830 158,701.00
14 Nov 2021 0.00000848 0.00000003 0.36% 0.00000840 0.00000857 0.00000833 15,411.00
13 Nov 2021 0.00000845 0.00000011 1.32% 0.00000830 0.00000847 0.00000830 13,458.00
12 Nov 2021 0.00000834 -0.00000004 -0.48% 0.00000831 0.00005000 0.00000825 16,083.00
11 Nov 2021 0.00000838 0.00000007 0.84% 0.00000831 0.00000846 0.00000823 30,094.00
10 Nov 2021 0.00000831 -0.00000023 -2.69% 0.00000852 0.00000854 0.00000822 25,218.00
09 Nov 2021 0.00000854 -0.00000006 -0.70% 0.00000853 0.00000860 0.00000843 29,892.00
08 Nov 2021 0.00000860 -0.00000060 -6.52% 0.00000925 0.00000945 0.00000860 28,759.00
07 Nov 2021 0.00000920 -0.00000024 -2.54% 0.00000941 0.00000941 0.00000920 9,218.00
06 Nov 2021 0.00000944 -0.00000001 -0.11% 0.00000946 0.00001000 0.00000932 11,193.00
05 Nov 2021 0.00000945 -0.00000027 -2.78% 0.00000961 0.00009800 0.00000939 13,141.00
04 Nov 2021 0.00000972 0.00000036 3.85% 0.00000935 0.00000983 0.00000935 27,483.00
03 Nov 2021 0.00000936 -0.00000046 -4.68% 0.00000974 0.00000974 0.00000924 17,360.00
02 Nov 2021 0.00000982 -0.00000037 -3.63% 0.00001015 0.00001015 0.00000961 27,009.00
01 Nov 2021 0.00001019 0.00000075 7.94% 0.00000936 0.00001026 0.00000929 76,944.00
31 Oct 2021 0.00000944 0.00000032 3.51% 0.00000911 0.00001025 0.00000882 71,584.00
30 Oct 2021 0.00000912 0.00000017 1.90% 0.00000898 0.00000950 0.00000893 37,286.00
29 Oct 2021 0.00000895 -0.00000004 -0.44% 0.00000894 0.00000912 0.00000885 19,550.00
28 Oct 2021 0.00000899 0.00000015 1.70% 0.00000878 0.00000908 0.00000856 31,856.00
27 Oct 2021 0.00000884 -0.00000077 -8.01% 0.00000961 0.00000963 0.00000875 49,256.00
26 Oct 2021 0.00000961 0.00000026 2.78% 0.00000938 0.00000964 0.00000927 20,015.00
Su Consulta Reciente
LATK
ELFBTC
Aelf
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:20220124 12:49:06