ANKRGBP

Ankr Network (ANKRGBP)

ANKRGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2022 0.01695 -0.00084 -4.72% 0.017 0.01725 0.01688 180,204.00
06 Dic 2022 0.01779 0.00014 0.79% 0.01765 0.01787 0.01755 522,745.00
05 Dic 2022 0.01765 -0.00005 -0.28% 0.01769 0.01782 0.0175 2,581,973.00
04 Dic 2022 0.0177 0.00016 0.91% 0.01754 0.01775 0.01741 178,318.00
03 Dic 2022 0.01754 -0.00039 -2.18% 0.01793 0.01794 0.01754 284,065.00
02 Dic 2022 0.01793 -0.00018 -0.99% 0.01811 0.01837 0.01661 2,116,194.00
01 Dic 2022 0.01811 -0.00017 -0.93% 0.01884 0.01888 0.01804 754,807.00
30 Nov 2022 0.01828 -0.00005 -0.27% 0.01829 0.01885 0.01828 297,246.00
29 Nov 2022 0.01833 0.0003 1.66% 0.01803 0.01836 0.01793 323,106.00
28 Nov 2022 0.01803 -0.00034 -1.85% 0.01851 0.01851 0.01754 518,777.00
27 Nov 2022 0.01837 -0.00027 -1.45% 0.01867 0.01875 0.01833 389,374.00
26 Nov 2022 0.01864 -0.00005 -0.27% 0.01869 0.0191 0.01845 471,393.00
25 Nov 2022 0.01869 -0.00076 -3.91% 0.01933 0.01933 0.0185 155,024.00
24 Nov 2022 0.01945 0.00066 3.51% 0.01923 0.02183 0.01911 1,826,414.00
23 Nov 2022 0.01879 0.00082 4.56% 0.01797 0.01886 0.01797 1,105,599.00
22 Nov 2022 0.01797 0.00031 1.76% 0.01753 0.01826 0.01724 250,338.00
21 Nov 2022 0.01766 0.00015 0.86% 0.01715 0.01872 0.01674 1,243,253.00
20 Nov 2022 0.01751 -0.00096 -5.20% 0.01851 0.01939 0.0175 1,378,410.00
19 Nov 2022 0.01847 0.0009 5.12% 0.01757 0.019 0.01757 2,882,961.00
18 Nov 2022 0.01757 -0.00013 -0.73% 0.01774 0.01799 0.01757 277,341.00
17 Nov 2022 0.0177 -0.00006 -0.34% 0.01776 0.01864 0.01743 787,785.00
16 Nov 2022 0.01776 -0.00036 -1.99% 0.01812 0.01853 0.0174 567,083.00
15 Nov 2022 0.01812 0.00023 1.29% 0.01789 0.0185 0.01787 237,196.00
14 Nov 2022 0.01789 0.00094 5.55% 0.0171 0.01967 0.0163 3,914,783.00
13 Nov 2022 0.01695 -0.00047 -2.70% 0.01742 0.02421 0.0167 2,657,716.00
12 Nov 2022 0.01742 -0.0007 -3.86% 0.01812 0.01822 0.017 969,599.00
11 Nov 2022 0.01812 0.00076 4.38% 0.01965 0.01965 0.01773 277,158.00
10 Nov 2022 0.01736 0.00001 0.06% 0.01712 0.01736 0.01712 2,897.00
09 Nov 2022 0.01735 -0.00418 -19.41% 0.0214 0.02175 0.01669 2,531,245.00
08 Nov 2022 0.02153 -0.00347 -13.88% 0.025 0.02557 0.019 2,881,421.00
07 Nov 2022 0.025 -0.0009 -3.47% 0.02613 0.02663 0.025 598,012.00
06 Nov 2022 0.0259 -0.00165 -5.99% 0.02755 0.02755 0.0259 423,888.00
05 Nov 2022 0.02755 -0.00032 -1.15% 0.0281 0.02856 0.02736 407,087.00
04 Nov 2022 0.02787 0.00145 5.49% 0.02657 0.02812 0.02657 1,456,892.00
03 Nov 2022 0.02642 0.00132 5.26% 0.0251 0.02775 0.0251 5,270,663.00
02 Nov 2022 0.0251 -0.00061 -2.37% 0.02571 0.02588 0.02458 1,831,304.00
01 Nov 2022 0.02571 -0.00001 -0.04% 0.02563 0.02769 0.02549 2,116,028.00
31 Oct 2022 0.02572 0.00049 1.94% 0.02524 0.026 0.02466 572,568.00
30 Oct 2022 0.02523 -0.0001 -0.39% 0.02533 0.02622 0.0251 1,291,462.00
29 Oct 2022 0.02533 0.00016 0.64% 0.02517 0.02585 0.02474 2,851,525.00
28 Oct 2022 0.02517 0.00031 1.25% 0.02486 0.0253 0.02439 1,905,395.00
27 Oct 2022 0.02486 -0.00033 -1.31% 0.02511 0.02587 0.02476 2,189,657.00
26 Oct 2022 0.02519 0.00031 1.25% 0.02488 0.02545 0.02488 360,598.00
25 Oct 2022 0.02488 -0.00008 -0.32% 0.02459 0.02533 0.02453 437,891.00
24 Oct 2022 0.02496 -0.00043 -1.69% 0.0253 0.0253 0.02462 765,134.00
23 Oct 2022 0.02539 0.00001 0.04% 0.02497 0.02539 0.02457 1,685,845.00
22 Oct 2022 0.02538 0.00042 1.68% 0.02496 0.02602 0.02496 2,859,459.00
21 Oct 2022 0.02496 -0.00072 -2.80% 0.02578 0.02578 0.02459 496,084.00
20 Oct 2022 0.02568 -0.00086 -3.24% 0.0265 0.02735 0.02558 361,189.00
19 Oct 2022 0.02654 -0.00242 -8.36% 0.02904 0.02904 0.02641 1,192,419.00
18 Oct 2022 0.02896 0.00427 17.29% 0.02469 0.03232 0.02469 4,959,777.00
17 Oct 2022 0.02469 0.00024 0.98% 0.02597 0.02597 0.02435 469,354.00
16 Oct 2022 0.02445 0.00012 0.49% 0.02433 0.02483 0.02433 711,331.00
15 Oct 2022 0.02433 0.0003 1.25% 0.02403 0.02462 0.02403 147,641.00
14 Oct 2022 0.02403 -0.00025 -1.03% 0.02416 0.02477 0.02391 557,560.00
13 Oct 2022 0.02428 -0.00084 -3.34% 0.02512 0.02512 0.02248 2,688,113.00
12 Oct 2022 0.02512 -0.00052 -2.03% 0.02573 0.02596 0.0249 835,224.00
11 Oct 2022 0.02564 -0.00042 -1.61% 0.02597 0.02597 0.0253 409,540.00
10 Oct 2022 0.02606 -0.00137 -4.99% 0.02744 0.02764 0.02605 219,708.00
09 Oct 2022 0.02743 0.00012 0.44% 0.02731 0.02746 0.02707 437,530.00
08 Oct 2022 0.02731 -0.00014 -0.51% 0.02745 0.02775 0.02711 630,140.00
07 Oct 2022 0.02745 -0.00011 -0.40% 0.02742 0.02756 0.02685 631,424.00
06 Oct 2022 0.02756 0.00019 0.69% 0.02729 0.02767 0.02729 194,099.00
05 Oct 2022 0.02737 0.00026 0.96% 0.0271 0.02737 0.02675 433,747.00
04 Oct 2022 0.02711 0.00001 0.04% 0.0271 0.0275 0.0266 273,641.00
03 Oct 2022 0.0271 0.00014 0.52% 0.0278 0.028 0.0267 252,971.00
02 Oct 2022 0.02696 -0.00038 -1.39% 0.02734 0.02755 0.02667 214,272.00
01 Oct 2022 0.02734 0.00004 0.15% 0.0273 0.0275 0.0272 24,023.00
30 Sep 2022 0.0273 -0.0005 -1.80% 0.0278 0.028 0.02697 2,070,843.00
29 Sep 2022 0.0278 -0.0001 -0.36% 0.028 0.0288 0.02724 500,784.00
28 Sep 2022 0.0279 -0.0004 -1.41% 0.0283 0.0285 0.02719 351,360.00
27 Sep 2022 0.0283 -0.0002 -0.70% 0.0285 0.0294 0.0278 943,412.00
26 Sep 2022 0.0285 0.0013 4.78% 0.02717 0.03024 0.02715 2,444,347.00
25 Sep 2022 0.0272 -0.00045 -1.63% 0.02769 0.028 0.02697 317,553.00
24 Sep 2022 0.02765 -0.00075 -2.64% 0.0283 0.0285 0.02748 528,010.00
23 Sep 2022 0.0284 0.0012 4.41% 0.0273 0.0285 0.0267 625,779.00
22 Sep 2022 0.0272 0.0013 5.02% 0.0259 0.0274 0.0259 138,626.00
21 Sep 2022 0.0259 -0.0004 -1.52% 0.0263 0.0278 0.0255 290,930.00
20 Sep 2022 0.0263 -0.0012 -4.36% 0.0274 0.0275 0.0261 156,022.00
19 Sep 2022 0.0275 0.0006 2.23% 0.0268 0.0275 0.0255 427,751.00
18 Sep 2022 0.0269 -0.0034 -11.22% 0.03016 0.03025 0.02632 962,329.00
17 Sep 2022 0.0303 0.0015 5.21% 0.0288 0.03104 0.0288 397,299.00
16 Sep 2022 0.0288 0.0003 1.05% 0.02859 0.0297 0.0283 156,704.00
15 Sep 2022 0.0285 -0.00134 -4.49% 0.02984 0.0299 0.02815 342,411.00
14 Sep 2022 0.02984 0.00054 1.84% 0.0292 0.0301 0.029 1,063,808.00
13 Sep 2022 0.0293 -0.00268 -8.38% 0.032 0.0327 0.0293 1,715,968.00
12 Sep 2022 0.03198 -0.00062 -1.90% 0.0326 0.03322 0.0316 193,433.00
11 Sep 2022 0.0326 -0.0002 -0.61% 0.0328 0.0334 0.0317 451,044.00
10 Sep 2022 0.0328 -0.0007 -2.09% 0.0335 0.0336 0.0321 673,504.00
09 Sep 2022 0.0335 0.0028 9.12% 0.0307 0.03481 0.03059 3,214,314.00
Su Consulta Reciente
COIN
ANKRGBP
Ankr Netwo..
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:20221208 03:57:54