Datos Históricos AppCoins - APPCGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
AppCoins APPCGBP Cripto 7,017,911 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000787 -3.50% 0.021731 0.021731 0.021787
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.022639 0.021659 0.022518 0.022518 0.017974 - 0.107778
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 20:36:11 1,250.00 0.021731 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
13,825.91 627,788.00 APPC APPCEUR APPCUSD APPCBTC

Resumen Histórico APPCGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.022660.0239670.0204995,699,477.75-0.00093-4.10%
1 Month0.0279080.031030.0179744,062,845.07-0.006177-22.13%
3 Months0.0289270.0349180.0179744,886,729.45-0.007196-24.88%
6 Months0.0703010.0897410.0179744,896,122.22-0.04857-69.09%
1 Year0.0320760.1077780.0179747,424,565.04-0.010345-32.25%
3 Years0.0965890.1089120.0179746,573,606.96-0.074859-77.50%
5 Years0.0965890.1089120.0179746,573,606.96-0.074859-77.50%

APPCGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2019 0.022401 -0.000474 -2.07% 0.022896 0.023257 0.021986 2,021,916.00
08 Dic 2019 0.022875 -0.000238 -1.03% 0.023158 0.023742 0.022083 4,302,073.00
07 Dic 2019 0.023113 0.000394 1.74% 0.022781 0.023967 0.021945 15,665,845.00
06 Dic 2019 0.022719 0.001716 8.17% 0.021094 0.02336 0.020609 14,092,976.00
05 Dic 2019 0.021002 -0.000655 -3.02% 0.02157 0.021759 0.020499 1,690,485.00
04 Dic 2019 0.021657 -0.000883 -3.92% 0.022458 0.023315 0.021118 1,825,335.00
03 Dic 2019 0.02254 -0.000124 -0.55% 0.02266 0.022899 0.022055 1,679,907.00
02 Dic 2019 0.022664 -0.000723 -3.09% 0.023393 0.023867 0.022276 2,729,219.00
01 Dic 2019 0.023387 0.000467 2.04% 0.022921 0.0239 0.021758 2,075,642.00
30 Nov 2019 0.022921 -0.000637 -2.70% 0.023499 0.025263 0.0226 8,241,619.00
29 Nov 2019 0.023557 0.000989 4.38% 0.022529 0.024256 0.02224 3,329,504.00
28 Nov 2019 0.022568 -0.000022 -0.10% 0.022555 0.023655 0.02228 1,248,449.00
27 Nov 2019 0.02259 -0.00016 -0.70% 0.022794 0.025234 0.02075 5,112,034.00
26 Nov 2019 0.02275 0.001966 9.46% 0.020858 0.023639 0.020596 11,656,691.00
25 Nov 2019 0.020785 0.001207 6.16% 0.019244 0.021794 0.017974 4,732,237.00
24 Nov 2019 0.019578 -0.002158 -9.93% 0.021627 0.024539 0.018866 3,934,090.00
23 Nov 2019 0.021736 0.000843 4.03% 0.020821 0.022038 0.020437 1,978,169.00
22 Nov 2019 0.020893 -0.001586 -7.06% 0.022484 0.023048 0.018727 3,843,488.00
21 Nov 2019 0.022479 -0.002807 -11.10% 0.025259 0.025381 0.021656 3,608,809.00
20 Nov 2019 0.025286 -0.00034 -1.33% 0.025685 0.026051 0.025043 1,370,425.00
19 Nov 2019 0.025626 -0.00096 -3.61% 0.026491 0.026707 0.02481 4,178,412.00
18 Nov 2019 0.026586 -0.001611 -5.71% 0.028046 0.028323 0.026062 1,677,168.00
17 Nov 2019 0.028197 -0.000177 -0.62% 0.028177 0.028807 0.027837 2,389,570.00
16 Nov 2019 0.028375 0.001287 4.75% 0.027081 0.03103 0.026921 5,506,724.00
15 Nov 2019 0.027087 -0.001597 -5.57% 0.027564 0.027937 0.026425 2,273,614.00
14 Nov 2019 0.028684 0.000436 1.54% 0.028214 0.030914 0.027095 976,164.00
13 Nov 2019 0.028248 0.000026 0.09% 0.028135 0.028674 0.028013 46,130.00
12 Nov 2019 0.028222 0.000332 1.19% 0.027908 0.02858 0.027331 1,318,527.00
11 Nov 2019 0.02789 -0.001014 -3.51% 0.028764 0.02982 0.027267 1,184,075.00
10 Nov 2019 0.028904 0.000596 2.11% 0.028329 0.030049 0.028097 3,227,728.00
09 Nov 2019 0.028308 0.000517 1.86% 0.027789 0.030656 0.027256 2,397,275.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
APPCGBP
AppCoins
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:20191210 02:36:55