Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
eToro
•
Sponsored
Kaufen Sie über 100 Krypto-Assets mit festen, einheitlichen und transparenten Gebühren auf einer hochsicheren Plattform von einem mehrfach regulierten Unternehmen.
Krypto bei eToro via DLTF. Krypto-Handel ist riskant & sehr volatil. Gewinnsteuer möglich.
Jetzt kaufen| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | COVN/USDT | https://bittrex.com/Market/Index?MarketName=USDT-COVN | USDT | 1 | https://bittrex.com/Market/Index?MarketName=USDT-COVN | 0 | - | |||
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | COVN/BTC | https://bittrex.com/Market/Index?MarketName=BTC-COVN | BTC | 2 | https://bittrex.com/Market/Index?MarketName=BTC-COVN | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.74523271 | -0.0335959 | -4.50810861482 | 0.70711921 | 0.76931693 | 0 | CX |
| 4 | 0.85519397 | -0.14355716 | -16.7865028328 | 0.66643758 | 0.8860909 | 2.31507313 | CX |
| 12 | 0.85519397 | -0.14355716 | -16.7865028328 | 0.66643758 | 0.9452034 | 2.50799589 | CX |
| 26 | 0.56819972 | 0.14343709 | 25.2441324681 | 0.49698737 | 0.9452034 | 2.39097717 | CX |
| 52 | 0.60457522 | 0.10706159 | 17.7085640394 | 0.39243003 | 0.9452034 | 2.30242246 | CX |
| 156 | 0.72892833 | -0.01729152 | -2.37218383322 | 0.04714491 | 1.01500006 | 90.16627165 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.01500006 | 49.98624523 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743378600 | 0.71341649 | -0.001839 | -0.26 | 0.71605079 | 0.72401704 | 0.70711921 | 0 |
| 1743292200 | 0.71525583 | -0.015834 | -2.17 | 0.73129438 | 0.73316658 | 0.70828862 | 0 |
| 1743205800 | 0.73108934 | -0.024349 | -3.22 | 0.75545125 | 0.75858633 | 0.72468307 | 0 |
| 1743119400 | 0.75543834 | 0.00219109 | 0.29 | 0.75332069 | 0.76091075 | 0.74463456 | 0 |
| 1743033000 | 0.75324725 | -0.00455 | -0.60 | 0.75741076 | 0.76553828 | 0.74476167 | 0 |
| 1742946600 | 0.75779684 | 0.00126582 | 0.17 | 0.75877204 | 0.76759688 | 0.7488174 | 0 |
| 1742860200 | 0.75653102 | 0.01356951 | 1.83 | 0.74523271 | 0.76931693 | 0.74196966 | 0 |
| 1742773800 | 0.74296151 | 0.01653351 | 2.28 | 0.72771298 | 0.74428499 | 0.72771298 | 0 |
| 1742687400 | 0.726428 | -0.002422 | -0.33 | 0.7285244 | 0.73240388 | 0.72567301 | 0 |
| 1742601000 | 0.7288497 | -0.001097 | -0.15 | 0.72941802 | 0.7350093 | 0.72134096 | 0 |
| 1742514600 | 0.72994654 | -0.023169 | -3.08 | 0.75551238 | 0.75813887 | 0.72506308 | 0 |
| 1742428200 | 0.75311599 | 0.03631282 | 5.07 | 0.71685484 | 0.75429 | 0.71615951 | 0 |
| 1742341800 | 0.71680317 | -0.012452 | -1.71 | 0.72878589 | 0.72878589 | 0.70397981 | 0 |
| 1742255400 | 0.72925554 | 0.01313782 | 1.83 | 0.74588495 | 0.749998 | 0.71602547 | 16 |
| 1742169000 | 0.71611772 | -0.015587 | -2.13 | 0.7312851 | 0.73578258 | 0.71110559 | 0 |
| 1742082600 | 0.73170517 | 0.00326643 | 0.45 | 0.72869442 | 0.73426576 | 0.7255623 | 0 |
| 1741996200 | 0.72843874 | 0.02535463 | 3.61 | 0.70259313 | 0.73896256 | 0.70101484 | 0 |
| 1741909800 | 0.70308411 | -0.022484 | -3.10 | 0.72617969 | 0.73089097 | 0.69288117 | 0 |
| 1741823400 | 0.72556793 | 0.00888501 | 1.24 | 0.71830863 | 0.73149795 | 0.69988791 | 0 |
| 1741737000 | 0.71668292 | 0.03266371 | 4.78 | 0.6803668 | 0.72346034 | 0.66643758 | 0 |
| 1741650600 | 0.68401921 | -0.013584 | -1.95 | 0.74588495 | 0.76296 | 0.6720821 | 16 |
| 1741564200 | 0.69760354 | -0.049005 | -6.56 | 0.74695968 | 0.74937818 | 0.694467 | 0 |
| 1741477800 | 0.74660811 | -0.004711 | -0.63 | 0.75168579 | 0.75299279 | 0.73952368 | 0 |
| 1741391400 | 0.75131939 | -0.029228 | -3.74 | 0.74588495 | 0.78980838 | 0.7165064 | 16 |
| 1741305000 | 0.78054718 | -0.006627 | -0.84 | 0.78720296 | 0.80441187 | 0.7618857 | 0 |
| 1741218600 | 0.78717409 | 0.02985436 | 3.94 | 0.75626242 | 0.78876122 | 0.74939535 | 0 |
| 1741132200 | 0.75731973 | 0.00855122 | 1.14 | 0.74588495 | 0.77073655 | 0.70843532 | 0 |
| 1741045800 | 0.74876851 | -0.068137 | -8.34 | 0.85519397 | 0.8860909 | 0.73756175 | 16 |
| 1740959400 | 0.81690552 | 0.07302733 | 9.82 | 0.74654231 | 0.82420193 | 0.73703106 | 0 |
| 1740873000 | 0.74387819 | 0.01161814 | 1.59 | 0.73010078 | 0.75004482 | 0.72686583 | 0 |
| 1740786600 | 0.73226005 | -0.001313 | -0.18 | 0.7342623 | 0.7376931 | 0.67896382 | 0 |
| 1740700200 | 0.73357294 | 0.00634019 | 0.87 | 0.73064812 | 0.75283317 | 0.71648229 | 0 |
| 1740613800 | 0.72723275 | -0.042274 | -5.49 | 0.76844152 | 0.77386096 | 0.71243228 | 0 |
| 1740527400 | 0.76950654 | -0.02712 | -3.40 | 0.7928037 | 0.80204245 | 0.74561202 | 0 |
| 1740441000 | 0.79662621 | -0.035735 | -4.29 | 0.85519397 | 0.8860909 | 0.79403284 | 16 |
| 1740354600 | 0.83236092 | -0.005224 | -0.62 | 0.83728799 | 0.83803066 | 0.82597277 | 0 |
| 1740268200 | 0.83758537 | 0.00423841 | 0.51 | 0.83214686 | 0.8398713 | 0.83035329 | 0 |
| 1740181800 | 0.83334696 | -0.019929 | -2.34 | 0.85242971 | 0.86248847 | 0.82240646 | 0 |
| 1740095400 | 0.85327617 | 0.0159457 | 1.90 | 0.83778643 | 0.85609539 | 0.83626016 | 0 |
| 1740009000 | 0.83733047 | 0.01020216 | 1.23 | 0.82862458 | 0.83945965 | 0.82387784 | 0 |
| 1739922600 | 0.82712831 | -0.003207 | -0.39 | 0.83113801 | 0.83723701 | 0.80972866 | 0 |
| 1739836200 | 0.83033543 | -0.003258 | -0.39 | 0.85519397 | 0.8860909 | 0.82559476 | 16 |
| 1739749800 | 0.83359388 | -0.012493 | -1.48 | 0.84661396 | 0.84737424 | 0.83312752 | 0 |
| 1739663400 | 0.84608726 | 0.00159502 | 0.19 | 0.84497767 | 0.84912003 | 0.84335352 | 0 |
| 1739577000 | 0.84449224 | 0.00708902 | 0.85 | 0.83833481 | 0.85719093 | 0.83511156 | 0 |
| 1739490600 | 0.83740322 | -0.009331 | -1.10 | 0.84872337 | 0.85028822 | 0.82611696 | 0 |
| 1739404200 | 0.84673422 | 0.01614892 | 1.94 | 0.83015197 | 0.85050029 | 0.81624269 | 0 |
| 1739317800 | 0.8305853 | -0.013741 | -1.63 | 0.84529569 | 0.85399491 | 0.8225822 | 0 |
| 1739231400 | 0.84432586 | 0.00882762 | 1.06 | 0.85519397 | 0.8860909 | 0.84005181 | 16 |
| 1739145000 | 0.83549824 | -0.002042 | -0.24 | 0.83664927 | 0.84373162 | 0.82163769 | 0 |
| 1739058600 | 0.83754046 | 0.00070799 | 0.08 | 0.8370513 | 0.83992324 | 0.82979347 | 0 |
| 1738972200 | 0.83683247 | 0.00045942 | 0.05 | 0.83731287 | 0.86846349 | 0.82991823 | 0 |
| 1738885800 | 0.83637305 | -0.000737 | -0.09 | 0.83770554 | 0.85966474 | 0.83035901 | 0 |
| 1738799400 | 0.83710965 | -0.012568 | -1.48 | 0.84801079 | 0.859004 | 0.83396651 | 0 |
| 1738713000 | 0.84967803 | -0.031738 | -3.60 | 0.88041864 | 0.88221715 | 0.834921 | 0 |
| 1738626600 | 0.88141604 | 0.03506989 | 4.14 | 0.85519397 | 0.888675 | 0.81574356 | 16 |
| 1738540200 | 0.84634615 | -0.026998 | -3.09 | 0.87170633 | 0.87950049 | 0.83451047 | 0 |
| 1738453800 | 0.87334375 | -0.013815 | -1.56 | 0.88715757 | 0.89076195 | 0.86941606 | 0 |
| 1738367400 | 0.88715879 | -0.023221 | -2.55 | 0.90844754 | 0.91826787 | 0.88056352 | 0 |
| 1738281000 | 0.91037939 | 0.01017217 | 1.13 | 0.89940481 | 0.9223315 | 0.89650548 | 0 |
| 1738194600 | 0.90020722 | 0.02337172 | 2.67 | 0.87855537 | 0.9087522 | 0.87843581 | 0 |
| 1738108200 | 0.8768355 | -0.005666 | -0.64 | 0.88741689 | 0.89766041 | 0.86912657 | 0 |
| 1738021800 | 0.88250152 | -0.010388 | -1.16 | 0.85519397 | 0.90747069 | 0.84814136 | 16 |
| 1737935400 | 0.89288992 | -0.01646 | -1.81 | 0.90801577 | 0.91345013 | 0.89091376 | 0 |
| 1737849000 | 0.90935034 | 0.00123538 | 0.14 | 0.90798361 | 0.91271439 | 0.90311956 | 0 |
| 1737762600 | 0.90811496 | 0.0063272 | 0.70 | 0.90137325 | 0.92926282 | 0.89095581 | 0 |
| 1737676200 | 0.90178776 | 0.00084723 | 0.09 | 0.89859426 | 0.92530531 | 0.87802243 | 0 |
| 1737589800 | 0.90094053 | -0.017153 | -1.87 | 0.92051826 | 0.92143554 | 0.89594037 | 0 |
| 1737503400 | 0.91809378 | 0.03323367 | 3.76 | 0.88457478 | 0.92990752 | 0.86794867 | 0 |
| 1737417000 | 0.88486011 | 0.00582772 | 0.66 | 0.85519397 | 0.9452034 | 0.85170568 | 16 |
| 1737330600 | 0.87903239 | -0.025307 | -2.80 | 0.90392891 | 0.92130636 | 0.86453798 | 0 |
| 1737244200 | 0.90433908 | 0.00064617 | 0.07 | 0.90426036 | 0.90945733 | 0.88690458 | 0 |
| 1737157800 | 0.90369291 | 0.03648735 | 4.21 | 0.86708678 | 0.91821117 | 0.86708678 | 0 |
| 1737071400 | 0.86720556 | -0.001248 | -0.14 | 0.87051412 | 0.87232225 | 0.8440414 | 0 |
| 1736985000 | 0.86845309 | 0.03070836 | 3.67 | 0.83654783 | 0.87099496 | 0.83654783 | 0 |
| 1736898600 | 0.83774473 | 0.01982552 | 2.42 | 0.81938696 | 0.84368567 | 0.81791453 | 0 |
| 1736812200 | 0.81791921 | -0.000562 | -0.07 | 0.85519397 | 0.8860909 | 0.77907596 | 16 |
| 1736725800 | 0.81848094 | -0.001268 | -0.15 | 0.81992233 | 0.82678559 | 0.81216857 | 0 |
| 1736639400 | 0.81974893 | -0.001653 | -0.20 | 0.82110899 | 0.82327302 | 0.81355369 | 0 |
| 1736553000 | 0.82140186 | 0.02158275 | 2.70 | 0.85519397 | 0.8860909 | 0.79973172 | 16 |
| 1736466600 | 0.79981911 | -0.024985 | -3.03 | 0.82316153 | 0.82642587 | 0.7913506 | 0 |
| 1736380200 | 0.82480389 | -0.01517 | -1.81 | 0.83918872 | 0.84288413 | 0.80302172 | 0 |
| 1736293800 | 0.8399743 | -0.046426 | -5.24 | 0.88682698 | 0.8904689 | 0.83376971 | 0 |
| 1736207400 | 0.88640033 | 0.03324884 | 3.90 | 0.85519397 | 0.88849301 | 0.85170568 | 16 |
| 1736121000 | 0.85315149 | 0.0016714 | 0.20 | 0.85125658 | 0.85622821 | 0.84355181 | 0 |
| 1736034600 | 0.85148009 | 0.0009433 | 0.11 | 0.85108846 | 0.85548329 | 0.8460036 | 0 |
| 1735948200 | 0.85053679 | 0.01063367 | 1.27 | 0.84012421 | 0.85770038 | 0.83271257 | 0 |
| 1735861800 | 0.83990312 | 0.02076144 | 2.53 | 0.85519397 | 0.8860909 | 0.82624961 | 16 |
| 1735775400 | 0.81914168 | 0.01021612 | 1.26 | 0.80963364 | 0.82246957 | 0.80478841 | 0 |
| 1735689000 | 0.80892556 | 0.00646999 | 0.81 | 0.80286801 | 0.83333569 | 0.79737903 | 0 |
|
COVN/BTC 0,00000867 BTC
-5,66%
|
COVN/EUR 0,658130 €
-6,21%
|
|
COVN/USD $ 0,711637
-5,96%
|
COVN/GBP £ 0,550057
-5,97%
|
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
