Datos Históricos Aragon - ANTGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Aragon ANTGBP Cripto 28,103,452 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.000246 0.04% 0.551778 0.551903 0.595286
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.552711 0.54871 0.551532 0.551532 0.203983 - 1.19
Bolsa Último Operado Aprestar Precio Operado Divisa
BTRX 15:49:54 11.82 0.55756 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 ANT ANTEUR ANTUSD ANTBTC

Resumen Histórico ANTGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.642080.671740.54884314,593.98-0.090302-14.06%
1 Month0.6508660.8235060.48706916,784.08-0.099088-15.22%
3 Months0.6880031.190.40112823,170.00-0.136225-19.80%
6 Months0.4833511.190.31392950,398.900.06842714.16%
1 Year0.5592981.190.20398383,345.67-0.00752-1.34%
3 Years1.153.420.015103276,967.52-0.594036-51.84%
5 Years1.153.420.015103276,967.52-0.594036-51.84%

ANTGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Oct 2019 0.550717 -0.038279 -6.50% 0.588743 0.605409 0.548843 9,896.00
21 Oct 2019 0.588997 -0.01473 -2.44% 0.604058 0.619742 0.571222 24,985.00
20 Oct 2019 0.603727 -0.011234 -1.83% 0.615259 0.648078 0.598428 16,153.00
19 Oct 2019 0.61496 0.030414 5.20% 0.584714 0.622648 0.580921 8,553.00
18 Oct 2019 0.584546 -0.031163 -5.06% 0.616957 0.630633 0.562089 19,557.00
17 Oct 2019 0.615709 -0.045534 -6.89% 0.659625 0.67174 0.570944 13,924.00
16 Oct 2019 0.661243 0.019472 3.03% 0.64208 0.66271 0.617871 9,087.00
15 Oct 2019 0.641771 -0.063323 -8.98% 0.705776 0.725248 0.636982 4,612.00
14 Oct 2019 0.705094 -0.006 -0.84% 0.693179 0.823506 0.663507 29,696.00
13 Oct 2019 0.711093 0.004137 0.59% 0.705657 0.718199 0.661 21,046.00
12 Oct 2019 0.706956 0.033293 4.94% 0.656179 0.709001 0.656179 23,317.00
11 Oct 2019 0.673663 0.094149 16.25% 0.580733 0.786543 0.512087 117,596.00
10 Oct 2019 0.579515 -0.01593 -2.68% 0.595852 0.638348 0.573993 8,565.00
09 Oct 2019 0.595444 0.051935 9.56% 0.541818 0.59864 0.541633 7,584.00
08 Oct 2019 0.543509 -0.01096 -1.98% 0.554399 0.580944 0.523512 37,058.00
07 Oct 2019 0.554469 0.013644 2.52% 0.566584 0.580919 0.521245 14,290.00
06 Oct 2019 0.540825 -0.011275 -2.04% 0.552332 0.564358 0.533368 845.00
05 Oct 2019 0.5521 -0.036992 -6.28% 0.588964 0.592403 0.534705 8,700.00
04 Oct 2019 0.589092 -0.013348 -2.22% 0.602605 0.607603 0.562382 3,798.00
03 Oct 2019 0.60244 -0.010196 -1.66% 0.615138 0.619829 0.570837 5,376.00
02 Oct 2019 0.612635 0.00853 1.41% 0.604816 0.616807 0.584369 920.00
01 Oct 2019 0.604105 0.001567 0.26% 0.657153 0.715488 0.526328 9,910.00
30 Sep 2019 0.602538 -0.022649 -3.62% 0.657153 0.657153 0.526328 7,253.00
29 Sep 2019 0.625187 0.002184 0.35% 0.625937 0.654589 0.569498 5,941.00
28 Sep 2019 0.623002 0.02997 5.05% 0.592348 0.701523 0.581685 10,154.00
27 Sep 2019 0.593032 0.022495 3.94% 0.569784 0.631987 0.551908 16,126.00
26 Sep 2019 0.570537 0.016355 2.95% 0.554432 0.595838 0.487069 13,251.00
25 Sep 2019 0.554182 -0.094851 -14.61% 0.650866 0.665312 0.543814 21,749.00
24 Sep 2019 0.649033 -0.057594 -8.15% 0.707486 0.714039 0.556574 15,476.00
23 Sep 2019 0.706627 -0.019721 -2.72% 0.726824 0.76452 0.684777 2,411.00
22 Sep 2019 0.726349 0.017429 2.46% 0.709003 0.859288 0.685579 9,563.00
21 Sep 2019 0.70892 -0.009487 -1.32% 0.71888 0.77767 0.699153 13,311.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ANTGBP
Aragon
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:20191023 00:36:44