Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
---|---|---|---|---|---|---|
20-02-2019 | 1.03 | 1.03 | 0.629929 | 0.800719 | 124 | 1,689,772 |
19-02-2019 | 0.580352 | 1.04 | 0.578872 | 1.03 | 5,836 | 2,167,325 |
18-02-2019 | 0.535897 | 0.591050 | 0.535012 | 0.579709 | 33 | 1,223,370 |
17-02-2019 | 0.865357 | 0.869245 | 0.527582 | 0.535229 | 130 | 1,129,502 |
16-02-2019 | 0.492067 | 0.870995 | 0.492067 | 0.865023 | 7,265 | 1,825,473 |
15-02-2019 | 0.491892 | 0.497250 | 0.490371 | 0.492067 | - | 1,038,418 |
14-02-2019 | 0.491355 | 0.493789 | 0.488542 | 0.491347 | 78 | 1,036,897 |
13-02-2019 | 0.494159 | 0.497556 | 0.489574 | 0.491935 | 86 | 1,038,138 |
12-02-2019 | 0.649802 | 0.650509 | 0.493232 | 0.494142 | 2 | 1,042,796 |
11-02-2019 | 0.480940 | 0.694894 | 0.475102 | 0.649919 | 3,719 | 1,371,535 |
10-02-2019 | 0.469676 | 0.480935 | 0.468550 | 0.480935 | 84 | 1,014,925 |
09-02-2019 | 0.660091 | 0.660291 | 0.466402 | 0.469199 | 1,518 | 990,159 |
08-02-2019 | 0.422833 | 0.658197 | 0.419551 | 0.658197 | 284 | 1,389,005 |
07-02-2019 | 0.572597 | 0.612107 | 0.421933 | 0.422730 | 55 | 892,094 |
06-02-2019 | 0.583448 | 0.583448 | 0.431367 | 0.572538 | 518 | 1,208,237 |
05-02-2019 | 0.414452 | 0.583583 | 0.403908 | 0.582743 | 2,951 | 1,229,773 |
04-02-2019 | 0.440507 | 0.441568 | 0.413986 | 0.415563 | 10 | 876,970 |
03-02-2019 | 0.446309 | 0.447210 | 0.436851 | 0.439292 | 370 | 927,045 |
02-02-2019 | 0.441932 | 0.443267 | 0.432612 | 0.439644 | 182 | 927,789 |
01-02-2019 | 0.432278 | 0.445087 | 0.427797 | 0.442648 | 48 | 934,127 |
31-01-2019 | 0.417937 | 0.434472 | 0.417917 | 0.431695 | 18 | 911,013 |
30-01-2019 | 0.412891 | 0.419844 | 0.410967 | 0.418052 | 42 | 882,223 |
29-01-2019 | 0.433506 | 0.434193 | 0.412698 | 0.413444 | 31 | 872,498 |
28-01-2019 | 0.422581 | 0.435017 | 0.407742 | 0.433364 | 65 | 914,535 |
27-01-2019 | 0.417743 | 0.425903 | 0.415695 | 0.422029 | 13 | 890,616 |
26-01-2019 | 0.414341 | 0.424321 | 0.413320 | 0.417623 | 157 | 881,316 |
25-01-2019 | 0.465854 | 0.466505 | 0.391737 | 0.413970 | 85 | 873,609 |
24-01-2019 | 0.501438 | 0.502568 | 0.462300 | 0.464369 | 276 | 979,966 |
23-01-2019 | 0.541662 | 0.543860 | 0.498458 | 0.501543 | 1,390 | 1,058,415 |
22-01-2019 | 0.536303 | 0.543599 | 0.527984 | 0.541662 | - | 1,143,079 |
Anoncoin Price | 0.638766 USD |
---|---|
Market Rank | #1210 |
Cap. de Mercado | 1,347,998 USD |
24h Volume | 40 USD |
Acciones en circulación | 2,110,317 ANC |
Acciones totales | 2,110,317 ANC |
Acciones máximas | Sin datos |
Yesterday's Open / Close | $1.03 USD / $0.800719 USD |
Yesterday's High / Low | $1.03 USD / $0.629929 USD |
Yesterday's Change | -0.23 USD (-21.97%) |
Yesterday's Volume | $124 USD |