XEMBTC

NEM (XEMBTC)

XEMBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 0.00000166 0.00000004 2.47% 0.00000165 0.00000166 0.00000165 0.00
25 Ene 2023 0.00000162 -0.00000004 -2.41% 0.00000162 0.00000162 0.00000162 0.00
24 Ene 2023 0.00000166 -0.00000001 -0.60% 0.00000166 0.00000166 0.00000166 0.00
23 Ene 2023 0.00000167 0.00000007 4.38% 0.00000167 0.00000167 0.00000167 0.00
22 Ene 2023 0.00000160 0.00000000 0.00% 0.00000160 0.00000160 0.00000160 0.00
21 Ene 2023 0.00000160 -0.00000003 -1.84% 0.00000160 0.00000160 0.00000159 0.00
20 Ene 2023 0.00000163 -0.00000058 -26.24% 0.00000168 0.00000168 0.00000163 0.00
19 Ene 2023 0.00000221 0.00000045 25.57% 0.00000300 0.00000390 0.00000221 10.00
18 Ene 2023 0.00000176 0.00000000 0.00% 0.00000176 0.00000176 0.00000176 0.00
17 Ene 2023 0.00000176 0.00000000 0.00% 0.00000176 0.00000176 0.00000176 0.00
16 Ene 2023 0.00000176 -0.00000023 -11.56% 0.00000176 0.00000176 0.00000176 0.00
15 Ene 2023 0.00000199 0.00000029 17.06% 0.00000235 0.00000239 0.00000160 75.00
14 Ene 2023 0.00000170 -0.00000002 -1.16% 0.00000250 0.00000280 0.00000158 290.00
13 Ene 2023 0.00000172 0.00000010 6.17% 0.00000163 0.00000300 0.00000162 341.00
12 Ene 2023 0.00000162 -0.00000016 -8.99% 0.00000176 0.00000350 0.00000147 279.00
11 Ene 2023 0.00000178 0.00000007 4.09% 0.00000178 0.00000178 0.00000178 0.00
10 Ene 2023 0.00000171 0.00000000 0.00% 0.00000171 0.00000171 0.00000171 0.00
09 Ene 2023 0.00000171 0.00000000 0.00% 0.00000171 0.00000171 0.00000171 0.00
08 Ene 2023 0.00000171 -0.00000001 -0.58% 0.00000171 0.00000171 0.00000171 0.00
07 Ene 2023 0.00000172 0.00000002 1.18% 0.00000172 0.00000172 0.00000172 0.00
06 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
05 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
04 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
03 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
02 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
01 Ene 2023 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
31 Dic 2022 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
30 Dic 2022 0.00000170 0.00000000 0.00% 0.00000170 0.00000170 0.00000170 0.00
29 Dic 2022 0.00000170 -0.00000004 -2.30% 0.00000170 0.00000170 0.00000170 0.00
28 Dic 2022 0.00000174 0.00000000 0.00% 0.00000174 0.00000174 0.00000174 0.00
27 Dic 2022 0.00000174 0.00000001 0.58% 0.00000172 0.00000175 0.00000160 1,799.00
26 Dic 2022 0.00000173 -0.00000007 -3.89% 0.00000174 0.00000174 0.00000173 524.00
25 Dic 2022 0.00000180 0.00000000 0.00% 0.00000180 0.00000180 0.00000180 0.00
24 Dic 2022 0.00000180 0.00000001 0.56% 0.00000180 0.00000180 0.00000180 17.00
23 Dic 2022 0.00000179 0.00000000 0.00% 0.00000179 0.00000179 0.00000179 0.00
22 Dic 2022 0.00000179 0.00000001 0.56% 0.00000179 0.00000179 0.00000179 0.00
21 Dic 2022 0.00000178 -0.00000012 -6.32% 0.00000070 0.00000648 0.00000070 128.00
20 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
19 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
18 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
17 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
16 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
15 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
14 Dic 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000190 0.00000190 0.00
13 Dic 2022 0.00000190 -0.00000003 -1.55% 0.00000190 0.00000190 0.00000190 0.00
12 Dic 2022 0.00000193 0.00000000 0.00% 0.00000193 0.00000193 0.00000193 0.00
11 Dic 2022 0.00000193 0.00000001 0.52% 0.00000193 0.00000193 0.00000193 0.00
10 Dic 2022 0.00000192 0.00000000 0.00% 0.00000192 0.00000192 0.00000192 0.00
09 Dic 2022 0.00000192 0.00000000 0.00% 0.00000192 0.00000192 0.00000192 0.00
08 Dic 2022 0.00000192 0.00000000 0.00% 0.00000192 0.00000192 0.00000192 0.00
07 Dic 2022 0.00000192 0.00000002 1.05% 0.00000190 0.00000196 0.00000130 1,653.00
06 Dic 2022 0.00000190 -0.00000001 -0.52% 0.00000191 0.00000193 0.00000130 3,060.00
05 Dic 2022 0.00000191 0.00000000 0.00% 0.00000192 0.00000193 0.00000126 2,661.00
04 Dic 2022 0.00000191 -0.00000002 -1.04% 0.00000192 0.00000192 0.00000155 3,091.00
03 Dic 2022 0.00000193 0.00000000 0.00% 0.00000194 0.00000197 0.00000127 2,814.00
02 Dic 2022 0.00000193 0.00000001 0.52% 0.00000192 0.00000194 0.00000190 3,196.00
01 Dic 2022 0.00000192 -0.00000001 -0.52% 0.00000191 0.00000194 0.00000155 3,176.00
30 Nov 2022 0.00000193 -0.00000001 -0.52% 0.00000193 0.00000193 0.00000155 1,733.00
29 Nov 2022 0.00000194 -0.00000008 -3.96% 0.00000109 0.00000195 0.00000040 196.00
28 Nov 2022 0.00000202 0.00000007 3.59% 0.00000195 0.00000212 0.00000191 118,673.00
27 Nov 2022 0.00000195 -0.00000003 -1.52% 0.00000197 0.00000198 0.00000195 707,955.00
26 Nov 2022 0.00000198 0.00000002 1.02% 0.00000196 0.00000202 0.00000195 722,471.00
25 Nov 2022 0.00000196 -0.00000009 -4.39% 0.00000205 0.00000205 0.00000194 730,364.00
24 Nov 2022 0.00000205 0.00000009 4.59% 0.00000198 0.00000212 0.00000198 712,123.00
23 Nov 2022 0.00000196 -0.00000009 -4.39% 0.00000198 0.00000201 0.00000195 749,825.00
22 Nov 2022 0.00000205 0.00000000 0.00% 0.00000205 0.00000205 0.00000205 0.00
21 Nov 2022 0.00000205 0.00000017 9.04% 0.00000188 0.00000249 0.00000186 563,264.00
20 Nov 2022 0.00000188 -0.00000008 -4.08% 0.00000197 0.00000204 0.00000188 735,751.00
19 Nov 2022 0.00000196 0.00000006 3.16% 0.00000189 0.00000206 0.00000189 795,500.00
18 Nov 2022 0.00000190 0.00000000 +0.00% 0.00000189 0.00000192 0.00000187 0.00
18 Nov 2022 0.00000190 0.00000000 0.00% 0.00000189 0.00000192 0.00000187 796,638.00
17 Nov 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000191 0.00000188 672,346.00
16 Nov 2022 0.00000190 -0.00000003 -1.55% 0.00000193 0.00000195 0.00000179 593,276.00
15 Nov 2022 0.00000193 0.00000006 3.21% 0.00000187 0.00000217 0.00000179 505,020.00
14 Nov 2022 0.00000187 -0.00000004 -2.09% 0.00000192 0.00000192 0.00000179 610,180.00
13 Nov 2022 0.00000191 0.00000002 1.06% 0.00000189 0.00000196 0.00000148 532,385.00
12 Nov 2022 0.00000189 -0.00000008 -4.06% 0.00000199 0.00000200 0.00000188 535,066.00
11 Nov 2022 0.00000197 0.00000002 1.03% 0.00000194 0.00000200 0.00000179 462,026.00
10 Nov 2022 0.00000195 0.00000011 5.98% 0.00000183 0.00000198 0.00000182 544,244.00
09 Nov 2022 0.00000184 -0.00000002 -1.08% 0.00000187 0.00000189 0.00000178 534,615.00
08 Nov 2022 0.00000186 -0.00000004 -2.11% 0.00000190 0.00000191 0.00000174 471,003.00
07 Nov 2022 0.00000190 0.00000002 1.06% 0.00000188 0.00000192 0.00000179 439,681.00
06 Nov 2022 0.00000188 -0.00000002 -1.05% 0.00000190 0.00000192 0.00000179 438,302.00
05 Nov 2022 0.00000190 -0.00000004 -2.06% 0.00000194 0.00000196 0.00000189 431,669.00
04 Nov 2022 0.00000194 0.00000002 1.04% 0.00000192 0.00000204 0.00000191 441,977.00
03 Nov 2022 0.00000192 0.00000005 2.67% 0.00000187 0.00000218 0.00000149 454,254.00
02 Nov 2022 0.00000187 -0.00000003 -1.58% 0.00000190 0.00000190 0.00000184 479,935.00
01 Nov 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000195 0.00000177 447,573.00
31 Oct 2022 0.00000190 0.00000000 0.00% 0.00000190 0.00000191 0.00000188 422,198.00
30 Oct 2022 0.00000190 -0.00000001 -0.52% 0.00000191 0.00000194 0.00000177 445,722.00
29 Oct 2022 0.00000191 -0.00000003 -1.55% 0.00000194 0.00000195 0.00000190 426,835.00
Su Consulta Reciente
LATK
XEMBTC
NEM
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230127 14:11:12