DOTUSDT

Polkadot (DOTUSDT)

DOTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 5.48 -0.110 -1.90% 5.70 5.72 5.44 69,804.00
04 Dic 2022 5.59 0.100 1.81% 5.49 5.60 5.49 96,345.00
03 Dic 2022 5.49 -0.130 -2.35% 5.62 5.66 5.48 94,486.00
02 Dic 2022 5.62 0.220 4.09% 5.40 5.68 5.36 96,193.00
01 Dic 2022 5.40 -0.070 -1.25% 5.46 5.47 5.32 91,130.00
30 Nov 2022 5.47 0.170 3.15% 5.32 5.50 5.30 83,552.00
29 Nov 2022 5.30 0.170 3.38% 5.13 5.41 5.09 105,491.00
28 Nov 2022 5.13 -0.160 -3.10% 5.30 5.31 5.05 128,927.00
27 Nov 2022 5.29 -0.010 -0.17% 5.30 5.43 5.28 100,406.00
26 Nov 2022 5.30 0.040 0.67% 5.26 5.45 5.25 92,879.00
25 Nov 2022 5.27 -0.130 -2.34% 5.38 5.38 5.25 106,169.00
24 Nov 2022 5.39 -0.040 -0.71% 5.44 5.52 5.34 129,868.00
23 Nov 2022 5.43 0.240 4.59% 5.29 5.48 5.24 95,646.00
22 Nov 2022 5.19 0.00 0.00% 5.19 5.19 5.19 0.00
21 Nov 2022 5.19 -0.100 -1.81% 5.27 5.28 5.08 102,016.00
20 Nov 2022 5.29 -0.310 -5.59% 5.60 5.65 5.26 102,039.00
19 Nov 2022 5.60 -0.010 -0.23% 5.64 5.65 5.53 100,040.00
18 Nov 2022 5.61 0.00 +0.00% 5.67 5.78 5.61 0.00
18 Nov 2022 5.61 -0.060 -0.99% 5.67 5.78 5.61 12,403.00
17 Nov 2022 5.67 -0.040 -0.67% 5.71 5.72 5.59 46,902.00
16 Nov 2022 5.71 -0.200 -3.31% 5.93 5.99 5.64 534,203.00
15 Nov 2022 5.90 0.00 +0.00% 5.86 6.03 5.80 0.00
15 Nov 2022 5.90 0.060 0.97% 5.86 6.03 5.80 635,359.00
14 Nov 2022 5.85 0.120 2.16% 5.76 5.87 5.46 680,385.00
13 Nov 2022 5.72 -0.110 -1.86% 5.78 5.96 5.64 314,644.00
12 Nov 2022 5.83 0.080 1.40% 5.75 5.83 5.57 141,121.00
11 Nov 2022 5.75 -0.270 -4.41% 5.97 5.98 5.52 277,745.00
10 Nov 2022 6.02 0.00 +0.00% 5.35 6.12 5.34 0.00
10 Nov 2022 6.02 0.640 11.98% 5.35 6.12 5.34 67,146.00
09 Nov 2022 5.37 -0.920 -14.61% 6.26 6.53 5.36 57,650.00
08 Nov 2022 6.29 -0.820 -11.59% 7.13 7.19 5.97 188,147.00
07 Nov 2022 7.12 0.300 4.35% 6.79 7.38 6.66 162,645.00
06 Nov 2022 6.82 -0.210 -2.93% 7.02 7.15 6.80 172,105.00
05 Nov 2022 7.03 -0.030 -0.47% 7.10 7.24 6.97 173,746.00
04 Nov 2022 7.06 0.640 9.92% 6.42 7.10 6.10 379,346.00
03 Nov 2022 6.42 0.00 +0.00% 6.25 6.50 6.23 0.00
03 Nov 2022 6.42 0.180 2.84% 6.25 6.50 6.23 32,396.00
02 Nov 2022 6.25 -0.240 -3.75% 6.46 6.50 6.20 42,867.00
01 Nov 2022 6.49 -0.130 -2.03% 6.62 6.70 6.47 31,932.00
31 Oct 2022 6.62 -0.010 -0.20% 6.66 6.83 6.58 31,166.00
30 Oct 2022 6.64 0.00 0.00% 6.64 6.64 6.64 0.00
29 Oct 2022 6.64 0.110 1.71% 6.52 6.73 6.50 32,837.00
28 Oct 2022 6.53 0.190 3.07% 6.33 6.57 6.29 68,833.00
27 Oct 2022 6.33 -0.120 -1.90% 6.47 6.63 6.31 90,059.00
26 Oct 2022 6.45 0.00 +0.00% 6.45 6.59 6.42 0.00
26 Oct 2022 6.45 0.010 0.12% 6.45 6.59 6.42 37,773.00
25 Oct 2022 6.45 0.530 8.95% 5.92 6.61 5.90 139,653.00
24 Oct 2022 5.92 -0.050 -0.80% 5.97 5.99 5.80 41,504.00
23 Oct 2022 5.96 0.120 2.11% 5.90 5.97 5.90 1,926.00
22 Oct 2022 5.84 -0.030 -0.47% 5.80 5.87 5.77 255,209.00
21 Oct 2022 5.87 0.00 +0.00% 5.87 5.87 5.87 0.00
21 Oct 2022 5.87 0.00 0.00% 5.87 5.87 5.87 0.00
20 Oct 2022 5.87 -0.270 -4.43% 6.09 6.15 5.86 66,638.00
19 Oct 2022 6.14 0.00 +0.00% 6.17 6.25 6.07 0.00
19 Oct 2022 6.14 -0.020 -0.38% 6.17 6.25 6.07 185,899.00
18 Oct 2022 6.16 -0.090 -1.44% 6.26 6.29 6.08 46,246.00
17 Oct 2022 6.25 0.00 +0.00% 6.18 6.28 6.13 0.00
17 Oct 2022 6.25 0.070 1.21% 6.18 6.28 6.13 63,161.00
16 Oct 2022 6.18 0.110 1.86% 6.06 6.25 6.06 221,018.00
15 Oct 2022 6.07 0.030 0.43% 6.07 6.09 6.03 37,396.00
14 Oct 2022 6.04 -0.090 -1.50% 6.11 6.26 6.01 230,582.00
13 Oct 2022 6.13 -0.040 -0.72% 6.17 6.18 5.74 45,635.00
12 Oct 2022 6.18 0.00 +0.00% 6.17 6.24 6.13 0.00
12 Oct 2022 6.18 -0.120 -1.89% 6.17 6.24 6.13 21,571.00
11 Oct 2022 6.30 0.00 +0.00% 6.30 6.30 6.30 0.00
11 Oct 2022 6.30 0.00 0.00% 6.30 6.30 6.30 0.00
10 Oct 2022 6.30 0.00 0.00% 6.30 6.30 6.30 0.00
09 Oct 2022 6.30 0.00 0.00% 6.30 6.30 6.30 0.00
08 Oct 2022 6.30 -0.030 -0.48% 6.33 6.39 6.30 17,290.00
07 Oct 2022 6.33 0.00 0.00% 6.33 6.33 6.33 0.00
06 Oct 2022 6.33 -0.050 -0.73% 6.44 6.50 6.33 17,789.00
05 Oct 2022 6.37 0.00 +0.00% 6.50 6.50 6.34 0.00
05 Oct 2022 6.37 -0.130 -2.04% 6.50 6.50 6.34 10,253.00
04 Oct 2022 6.50 0.130 2.06% 6.38 6.50 6.34 91,068.00
03 Oct 2022 6.37 0.220 3.55% 6.12 6.40 6.11 191,363.00
02 Oct 2022 6.16 -0.110 -1.82% 6.27 6.33 6.15 207,414.00
01 Oct 2022 6.27 -0.050 -0.71% 6.31 6.33 6.22 207,328.00
30 Sep 2022 6.31 -0.110 -1.73% 6.42 6.57 6.21 338,198.00
29 Sep 2022 6.43 0.040 0.60% 6.39 6.48 6.27 317,936.00
28 Sep 2022 6.39 0.020 0.39% 6.37 6.47 6.18 166,249.00
27 Sep 2022 6.36 0.00 +0.00% 6.55 6.79 6.30 0.00
27 Sep 2022 6.36 -0.190 -2.93% 6.55 6.79 6.30 97,489.00
26 Sep 2022 6.55 0.370 5.99% 6.20 6.57 6.19 142,103.00
25 Sep 2022 6.18 -0.090 -1.48% 6.26 6.35 6.16 85,736.00
24 Sep 2022 6.28 -0.160 -2.45% 6.45 6.50 6.27 116,408.00
23 Sep 2022 6.43 -0.030 -0.46% 6.46 6.63 6.23 185,277.00
22 Sep 2022 6.46 0.00 +0.00% 6.15 6.48 6.09 0.00
22 Sep 2022 6.46 0.390 6.45% 6.15 6.48 6.09 51,694.00
21 Sep 2022 6.07 -0.310 -4.79% 6.28 6.54 6.01 61,560.00
20 Sep 2022 6.38 0.00 0.00% 6.38 6.38 6.38 0.00
19 Sep 2022 6.38 -0.050 -0.85% 6.46 6.55 6.11 144,292.00
18 Sep 2022 6.43 -0.630 -8.96% 7.06 7.06 6.34 194,875.00
17 Sep 2022 7.07 0.200 2.91% 6.91 7.14 6.91 176,124.00
16 Sep 2022 6.87 0.00 +0.00% 6.93 6.97 6.72 0.00
16 Sep 2022 6.87 -0.050 -0.73% 6.93 6.97 6.72 155,747.00
15 Sep 2022 6.92 -0.300 -4.22% 7.20 7.22 6.88 166,729.00
14 Sep 2022 7.22 0.00 +0.00% 7.05 7.26 7.04 0.00
14 Sep 2022 7.22 0.170 2.37% 7.05 7.26 7.04 64,246.00
13 Sep 2022 7.05 -0.590 -7.74% 7.66 7.93 7.05 24,580.00
12 Sep 2022 7.65 0.00 +0.00% 7.69 8.04 7.57 0.00
12 Sep 2022 7.65 -0.050 -0.64% 7.69 8.04 7.57 60,688.00
11 Sep 2022 7.70 -0.090 -1.14% 7.79 7.88 7.55 256,144.00
10 Sep 2022 7.78 0.010 0.14% 7.75 7.86 7.57 156,095.00
09 Sep 2022 7.77 0.390 5.23% 7.39 7.93 7.38 171,134.00
08 Sep 2022 7.39 0.190 2.66% 7.20 7.44 7.05 315,637.00
07 Sep 2022 7.20 0.290 4.20% 6.86 7.29 6.78 205,009.00
Su Consulta Reciente
LBNK
DOTUSDT
Polkadot
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:20221206 21:08:59