STRKBTC

Strike Token (STRKBTC)

STRKBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 0.00090658 -0.00004300 -4.53% 0.00093706 0.00093706 0.00090000 16.00
14 Ago 2022 0.00094915 -0.00004800 -4.82% 0.00097478 0.00103577 0.00092065 710.00
13 Ago 2022 0.00099675 0.00009900 11.03% 0.00094666 0.00108729 0.00092498 3,037.00
12 Ago 2022 0.00089756 0.00002300 2.63% 0.00087469 0.00096667 0.00087335 1,202.00
11 Ago 2022 0.00087412 0.00001400 1.63% 0.00086277 0.00087412 0.00085749 94.00
10 Ago 2022 0.00086041 0.00000800 0.94% 0.00085727 0.00086725 0.00085727 36.00
09 Ago 2022 0.00085269 -0.00001300 -1.50% 0.00088965 0.00093941 0.00085002 117.00
08 Ago 2022 0.00086600 -0.00002400 -2.70% 0.00088020 0.00088393 0.00086600 300.00
07 Ago 2022 0.00088965 -0.00001100 -1.22% 0.00089235 0.00089235 0.00088965 54.00
06 Ago 2022 0.00090028 0.00002700 3.09% 0.00088021 0.00090028 0.00088021 144.00
05 Ago 2022 0.00087345 -0.00001100 -1.24% 0.00090073 0.00090126 0.00087345 86.00
04 Ago 2022 0.00088453 0.00003100 3.63% 0.00087101 0.00088453 0.00085796 1,011.00
03 Ago 2022 0.00085388 -0.00000400 -0.47% 0.00086132 0.00086132 0.00085088 105.00
02 Ago 2022 0.00085837 -0.00005000 -5.51% 0.00090607 0.00090607 0.00085837 279.00
01 Ago 2022 0.00090813 0.00002900 3.30% 0.00088000 0.00096242 0.00087268 590.00
31 Jul 2022 0.00087904 0.00004700 5.65% 0.00083629 0.00087904 0.00083025 96.00
30 Jul 2022 0.00083206 -0.00000500 -0.60% 0.00082948 0.00083712 0.00082948 219.00
29 Jul 2022 0.00083752 -0.00000300 -0.36% 0.00084020 0.00084020 0.00083752 50.00
28 Jul 2022 0.00084020 -0.00000400 -0.47% 0.00084020 0.00084020 0.00084020 17.00
27 Jul 2022 0.00084373 -0.00003200 -3.66% 0.00086403 0.00086809 0.00083910 538.00
26 Jul 2022 0.00087541 0.00002400 2.82% 0.00086844 0.00088800 0.00086844 46.00
25 Jul 2022 0.00085144 -0.00001500 -1.73% 0.00086844 0.00086844 0.00085144 34.00
24 Jul 2022 0.00086693 -0.00000100 -0.12% 0.00089643 0.00089643 0.00085727 262.00
23 Jul 2022 0.00086815 -0.00001000 -1.14% 0.00090404 0.00092800 0.00086302 555.00
22 Jul 2022 0.00087855 0.00003100 3.66% 0.00082473 0.00087855 0.00082123 136.00
21 Jul 2022 0.00084787 0.00001000 1.19% 0.00083800 0.00084787 0.00082466 77.00
20 Jul 2022 0.00083807 -0.00003000 -3.46% 0.00086683 0.00086683 0.00083807 18.00
19 Jul 2022 0.00086783 -0.00000100 -0.12% 0.00086885 0.00088507 0.00085000 60.00
18 Jul 2022 0.00086883 -0.00002000 -2.25% 0.00088854 0.00088854 0.00086449 73.00
17 Jul 2022 0.00088854 0.00001400 1.60% 0.00089484 0.00090622 0.00087160 111.00
16 Jul 2022 0.00087492 0.00000000 0.00% 0.00087827 0.00087827 0.00087492 163.00
15 Jul 2022 0.00087492 0.00001200 1.39% 0.00087677 0.00087677 0.00087492 134.00
14 Jul 2022 0.00086309 -0.00001700 -1.93% 0.00087526 0.00088844 0.00086309 575.00
13 Jul 2022 0.00088013 0.00000200 0.23% 0.00091208 0.00091208 0.00088013 141.00
12 Jul 2022 0.00087768 0.00000400 0.46% 0.00088268 0.00088268 0.00087768 79.00
11 Jul 2022 0.00087339 -0.00000500 -0.57% 0.00089171 0.00089641 0.00087339 88.00
10 Jul 2022 0.00087829 -0.00001600 -1.79% 0.00087000 0.00087829 0.00086425 153.00
09 Jul 2022 0.00089431 0.00001200 1.36% 0.00088243 0.00089431 0.00087053 253.00
08 Jul 2022 0.00088241 0.00002600 3.04% 0.00085804 0.00111499 0.00084889 2,770.00
07 Jul 2022 0.00085661 -0.00002500 -2.84% 0.00088100 0.00090077 0.00085661 723.00
06 Jul 2022 0.00088141 -0.00000700 -0.79% 0.00088860 0.00088860 0.00088141 138.00
05 Jul 2022 0.00088861 -0.00001800 -1.99% 0.00089500 0.00089500 0.00088861 169.00
04 Jul 2022 0.00090642 -0.00002300 -2.47% 0.00090640 0.00093162 0.00090640 95.00
03 Jul 2022 0.00092982 0.00000059 0.06% 0.00092287 0.00093159 0.00091326 203.00
02 Jul 2022 0.00092923 0.00004800 5.44% 0.00091913 0.00097015 0.00089131 349.00
01 Jul 2022 0.00088170 -0.00001000 -1.12% 0.00088753 0.00091913 0.00085946 263.00
30 Jun 2022 0.00089185 -0.00002900 -3.15% 0.00093148 0.00093148 0.00085367 148.00
29 Jun 2022 0.00092123 -0.00002500 -2.64% 0.00099249 0.00099249 0.00091201 213.00
28 Jun 2022 0.00094575 -0.00004200 -4.25% 0.00101553 0.00106854 0.00094575 565.00
27 Jun 2022 0.00098778 0.00008300 9.17% 0.00090276 0.00116088 0.00090222 3,419.00
26 Jun 2022 0.00090485 -0.00001200 -1.31% 0.00090902 0.00090902 0.00089473 809.00
25 Jun 2022 0.00091659 -0.00000200 -0.22% 0.00094405 0.00094715 0.00089870 1,325.00
24 Jun 2022 0.00091874 -0.00000900 -0.97% 0.00092307 0.00092307 0.00090052 4,526.00
23 Jun 2022 0.00092732 -0.00001400 -1.49% 0.00095554 0.00095554 0.00090799 678.00
22 Jun 2022 0.00094134 0.00000006 0.01% 0.00095566 0.00101918 0.00091962 1,470.00
21 Jun 2022 0.00094128 0.00000300 0.32% 0.00092547 0.00094893 0.00092026 1,410.00
20 Jun 2022 0.00093811 -0.00003300 -3.40% 0.00093699 0.00094457 0.00092737 581.00
19 Jun 2022 0.00097117 -0.00007000 -6.72% 0.00103068 0.00103068 0.00094714 254.00
18 Jun 2022 0.00104144 0.00011655 12.60% 0.00100096 0.00104144 0.00093484 218.00
17 Jun 2022 0.00092489 0.00006500 7.56% 0.00085150 0.00106000 0.00084634 611.00
16 Jun 2022 0.00085995 0.00008000 10.26% 0.00084977 0.00110767 0.00083508 1,734.00
15 Jun 2022 0.00077952 0.00002600 3.45% 0.00077842 0.00077961 0.00074560 467.00
14 Jun 2022 0.00075308 -0.00001300 -1.70% 0.00076001 0.00076001 0.00070944 152.00
13 Jun 2022 0.00076627 0.00000200 0.26% 0.00074933 0.00076659 0.00069011 247.00
12 Jun 2022 0.00076475 -0.00003500 -4.38% 0.00078362 0.00078362 0.00074374 34.00
11 Jun 2022 0.00080000 -0.00000900 -1.11% 0.00081620 0.00081620 0.00080000 5.00
10 Jun 2022 0.00080940 -0.00004300 -5.05% 0.00085046 0.00085046 0.00080940 12.00
09 Jun 2022 0.00085226 0.00000000 0.00% 0.00085226 0.00085226 0.00085226 0.00
08 Jun 2022 0.00085226 0.00001900 2.28% 0.00085003 0.00086097 0.00084440 61.00
07 Jun 2022 0.00083375 -0.00002300 -2.68% 0.00086584 0.00086584 0.00083375 8.00
06 Jun 2022 0.00085710 -0.00002800 -3.16% 0.00087454 0.00087568 0.00085710 66.00
05 Jun 2022 0.00088538 0.00003500 4.11% 0.00088896 0.00092856 0.00085269 144.00
04 Jun 2022 0.00085087 0.00001100 1.31% 0.00084505 0.00089119 0.00084505 111.00
03 Jun 2022 0.00083956 0.00000000 0.00% 0.00083956 0.00083956 0.00083956 0.00
02 Jun 2022 0.00083956 -0.00000200 -0.24% 0.00086911 0.00086911 0.00082658 77.00
01 Jun 2022 0.00084142 0.00004700 5.92% 0.00082360 0.00086755 0.00082028 283.00
31 May 2022 0.00079407 -0.00002700 -3.29% 0.00083451 0.00083451 0.00079407 74.00
30 May 2022 0.00082062 -0.00001500 -1.79% 0.00084173 0.00084173 0.00082062 53.00
29 May 2022 0.00083569 -0.00000200 -0.24% 0.00082856 0.00084366 0.00082856 61.00
28 May 2022 0.00083816 0.00000200 0.24% 0.00084782 0.00084782 0.00082785 4.00
27 May 2022 0.00083619 0.00001000 1.21% 0.00085173 0.00085173 0.00079244 66.00
26 May 2022 0.00082639 -0.00003100 -3.62% 0.00083287 0.00083930 0.00080639 101.00
25 May 2022 0.00085705 -0.00003500 -3.92% 0.00089402 0.00089402 0.00085149 268.00
24 May 2022 0.00089255 0.00002400 2.76% 0.00084940 0.00113666 0.00084940 1,089.00
23 May 2022 0.00086823 0.00003200 3.83% 0.00084415 0.00086823 0.00083933 39.00
22 May 2022 0.00083657 0.00002300 2.83% 0.00084215 0.00095108 0.00083597 203.00
21 May 2022 0.00081403 0.00000500 0.62% 0.00083177 0.00083177 0.00081403 20.00
20 May 2022 0.00080878 0.00001500 1.89% 0.00081859 0.00081859 0.00080878 3.00
19 May 2022 0.00079411 -0.00003100 -3.76% 0.00081446 0.00084614 0.00079411 65.00
18 May 2022 0.00082494 0.00000600 0.73% 0.00087153 0.00087153 0.00080778 137.00
Su Consulta Reciente
UPBT
STRKBTC
Strike Tok..
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:20220816 12:50:37