AGIGBP

SingularityNET (AGIGBP)

AGIGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.2882 0.001845 0.64% 0.287038 0.295552 0.28517 0.00
06 Dic 2021 0.286355 0.006283 2.24% 0.278753 0.289173 0.269175 0.00
05 Dic 2021 0.280072 0.000383 0.14% 0.282599 0.283681 0.273527 0.00
04 Dic 2021 0.279689 -0.026782 -8.74% 0.305988 0.307032 0.262552 0.00
03 Dic 2021 0.306471 -0.014015 -4.37% 0.320076 0.325484 0.30187 0.00
02 Dic 2021 0.320486 -0.003478 -1.07% 0.324268 0.325326 0.317228 0.00
01 Dic 2021 0.323964 0.001543 0.48% 0.325044 0.333844 0.320824 0.00
30 Nov 2021 0.322421 -0.00482 -1.47% 0.327703 0.333098 0.317126 0.00
29 Nov 2021 0.327241 0.003852 1.19% 0.323762 0.332865 0.321054 0.00
28 Nov 2021 0.323389 0.01485 4.81% 0.310355 0.323415 0.303828 0.00
27 Nov 2021 0.308539 0.003927 1.29% 0.30628 0.312954 0.305435 0.00
26 Nov 2021 0.304612 -0.028608 -8.59% 0.334372 0.334372 0.303122 0.00
25 Nov 2021 0.333219 0.00988 3.06% 0.323932 0.335639 0.322148 0.00
24 Nov 2021 0.323339 -0.001836 -0.56% 0.32529 0.32529 0.316102 0.00
23 Nov 2021 0.325175 0.008062 2.54% 0.316522 0.325444 0.312984 0.00
22 Nov 2021 0.317113 -0.014738 -4.44% 0.327344 0.332818 0.313545 0.00
21 Nov 2021 0.33185 -0.003686 -1.10% 0.335371 0.336655 0.32925 0.00
20 Nov 2021 0.335536 0.010691 3.29% 0.327964 0.335838 0.3235 0.00
19 Nov 2021 0.324845 0.007936 2.50% 0.317936 0.326867 0.31122 0.00
18 Nov 2021 0.316909 -0.019106 -5.69% 0.33829 0.340034 0.315935 0.00
17 Nov 2021 0.336015 -0.003261 -0.96% 0.33857 0.340259 0.329571 0.00
16 Nov 2021 0.339276 -0.019284 -5.38% 0.353857 0.353857 0.331395 0.00
15 Nov 2021 0.35856 -0.008246 -2.25% 0.370212 0.372633 0.356786 0.00
14 Nov 2021 0.366806 0.003941 1.09% 0.3629 0.367184 0.358133 0.00
13 Nov 2021 0.362865 0.003083 0.86% 0.361723 0.364786 0.356845 0.00
12 Nov 2021 0.359782 -0.006336 -1.73% 0.350237 0.365235 0.343384 4,124,662.00
11 Nov 2021 0.366118 0.003412 0.94% 0.363454 0.369131 0.360425 0.00
10 Nov 2021 0.362706 -0.010602 -2.84% 0.373251 0.38403 0.360827 0.00
09 Nov 2021 0.373309 -0.002148 -0.57% 0.373284 0.380476 0.368717 0.00
08 Nov 2021 0.375456 0.023699 6.74% 0.353992 0.375456 0.353992 0.00
07 Nov 2021 0.351758 0.008547 2.49% 0.343959 0.35218 0.340286 0.00
06 Nov 2021 0.343211 0.003135 0.92% 0.340646 0.344113 0.336578 0.00
05 Nov 2021 0.340076 -0.001813 -0.53% 0.34322 0.348951 0.339865 0.00
04 Nov 2021 0.341889 -0.004567 -1.32% 0.346017 0.347281 0.334998 0.00
03 Nov 2021 0.346456 -0.001472 -0.42% 0.350293 0.351323 0.339103 0.00
02 Nov 2021 0.347928 0.011026 3.27% 0.335513 0.354582 0.335122 0.00
01 Nov 2021 0.336902 -0.001497 -0.44% 0.338052 0.343778 0.329047 0.00
31 Oct 2021 0.338399 -0.001734 -0.51% 0.342116 0.343871 0.331646 0.00
30 Oct 2021 0.340133 -0.001907 -0.56% 0.341964 0.342579 0.335929 0.00
29 Oct 2021 0.34204 0.011825 3.58% 0.331242 0.346004 0.329146 0.00
28 Oct 2021 0.330215 0.009351 2.91% 0.321986 0.338654 0.319895 0.00
27 Oct 2021 0.320865 -0.009772 -2.96% 0.329625 0.33582 0.31975 0.00
26 Oct 2021 0.330637 -0.013991 -4.06% 0.344018 0.346001 0.329616 0.00
25 Oct 2021 0.344628 0.011717 3.52% 0.331739 0.34852 0.331739 0.00
24 Oct 2021 0.332911 -0.002483 -0.74% 0.350237 0.364335 0.327289 4,124,662.00
23 Oct 2021 0.335394 0.002587 0.78% 0.331485 0.337776 0.325774 0.00
22 Oct 2021 0.332807 -0.008486 -2.49% 0.350237 0.364335 0.328966 4,124,662.00
21 Oct 2021 0.341293 -0.018102 -5.04% 0.358323 0.363272 0.339568 0.00
20 Oct 2021 0.359395 0.008007 2.28% 0.350237 0.364335 0.343384 0.00
19 Oct 2021 0.351388 0.011716 3.45% 0.24104 0.35164 0.091274 4,124,662.00
18 Oct 2021 0.339672 0.002574 0.76% 0.336748 0.342497 0.329265 0.00
17 Oct 2021 0.337098 0.004599 1.38% 0.331358 0.337098 0.324653 0.00
16 Oct 2021 0.332499 -0.003866 -1.15% 0.33516 0.340042 0.328621 0.00
15 Oct 2021 0.336365 0.020229 6.40% 0.314804 0.342184 0.309681 0.00
14 Oct 2021 0.316136 -0.000188 -0.06% 0.31642 0.322014 0.313625 0.00
13 Oct 2021 0.316324 0.004659 1.50% 0.310454 0.318153 0.300339 0.00
12 Oct 2021 0.311664 -0.005365 -1.69% 0.316485 0.319362 0.303021 0.00
11 Oct 2021 0.317029 0.014804 4.90% 0.301816 0.31956 0.301445 0.00
10 Oct 2021 0.302225 -0.001896 -0.62% 0.303667 0.311204 0.299943 0.00
09 Oct 2021 0.304121 0.006301 2.12% 0.29781 0.306676 0.297692 0.00
08 Oct 2021 0.297819 0.000747 0.25% 0.298097 0.30946 0.292742 0.00
07 Oct 2021 0.297072 -0.009332 -3.05% 0.30556 0.305989 0.296082 0.00
06 Oct 2021 0.306404 0.021342 7.49% 0.283236 0.307842 0.280393 0.00
05 Oct 2021 0.285062 0.012413 4.55% 0.27251 0.2865 0.272099 0.00
04 Oct 2021 0.272649 0.004922 1.84% 0.24104 0.27386 0.238671 4,124,662.00
03 Oct 2021 0.267727 0.002154 0.81% 0.265795 0.27313 0.262884 0.00
02 Oct 2021 0.265573 -0.001673 -0.63% 0.267535 0.268737 0.263584 0.00
01 Oct 2021 0.267246 0.02223 9.07% 0.244695 0.269388 0.242517 0.00
30 Sep 2021 0.245017 0.012267 5.27% 0.232704 0.246384 0.232674 0.00
29 Sep 2021 0.23275 0.002663 1.16% 0.228851 0.238834 0.227127 0.00
28 Sep 2021 0.230086 -0.001722 -0.74% 0.230999 0.235655 0.228924 0.00
27 Sep 2021 0.231808 -0.006389 -2.68% 0.23814 0.246078 0.231808 0.00
26 Sep 2021 0.238197 0.002554 1.08% 0.235774 0.241525 0.226126 0.00
25 Sep 2021 0.235643 0.000379 0.16% 0.235726 0.236953 0.230095 0.00
24 Sep 2021 0.235264 -0.01102 -4.47% 0.246244 0.247552 0.225697 0.00
23 Sep 2021 0.246284 0.005241 2.17% 0.24104 0.246659 0.238671 0.00
22 Sep 2021 0.241043 0.017743 7.95% 0.227478 0.242268 0.223854 0.00
21 Sep 2021 0.2233 -0.013118 -5.55% 0.251509 0.253908 0.179936 4,124,662.00
20 Sep 2021 0.236418 -0.022431 -8.67% 0.258942 0.259503 0.234517 0.00
19 Sep 2021 0.258849 -0.005197 -1.97% 0.265041 0.265041 0.257498 0.00
18 Sep 2021 0.264046 0.004839 1.87% 0.258652 0.267305 0.258362 0.00
17 Sep 2021 0.259207 -0.00175 -0.67% 0.260418 0.262681 0.256507 0.00
16 Sep 2021 0.260957 -0.000677 -0.26% 0.262017 0.266116 0.256773 0.00
15 Sep 2021 0.261634 0.005029 1.96% 0.251509 0.263829 0.249437 4,124,662.00
14 Sep 2021 0.256605 0.0115 4.69% 0.24472 0.257917 0.243653 0.00
13 Sep 2021 0.245106 -0.006136 -2.44% 0.251245 0.25378 0.237539 0.00
12 Sep 2021 0.251242 0.005292 2.15% 0.246029 0.25417 0.244278 0.00
11 Sep 2021 0.24595 0.002062 0.85% 0.244608 0.251497 0.244229 0.00
10 Sep 2021 0.243888 -0.009091 -3.59% 0.252785 0.256006 0.242035 0.00
09 Sep 2021 0.252979 0.001064 0.42% 0.251509 0.257166 0.249243 0.00
Su Consulta Reciente
COIN
AGIGBP
Singularit..
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.

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

P: V: D:20211208 00:03:53