Datos Históricos BitSend - BSDGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
BitSend BSDGBP Cripto 199,705 Xevan
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.003269 -31.88% 0.006985 0.006611 0.007251
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.010254 0.006222 0.010254 0.010254 0.000145 - 3.14
Bolsa Último Operado Aprestar Precio Operado Divisa
LVCN 05:39:56 245.75 0.006716 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
725.08 95,500.70 BSD BSDEUR BSDUSD BSDBTC

Resumen Histórico BSDGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.001830.0771780.001369210,066.740.005155281.73%
1 Month0.0019090.0771780.00073153,946.000.005075265.84%
3 Months0.0082320.0771780.00014577,495.08-0.001248-15.15%
6 Months0.0596740.1254890.000145498,049.40-0.05269-88.30%
1 Year0.0473363.140.000145549,035.96-0.040351-85.24%
3 Years0.0046353.140.000145325,837.900.00234950.69%
5 Years0.0001333.140.000132181,957.490.0068515,134.28%

BSDGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Dic 2019 0.009775 0.003741 61.99% 0.005668 0.077178 0.003856 323,855.00
13 Dic 2019 0.006035 -0.000392 -6.10% 0.006414 0.008624 0.002568 104,490.00
12 Dic 2019 0.006426 0.000204 3.28% 0.006219 0.010566 0.002502 230,238.00
11 Dic 2019 0.006222 0.002087 50.46% 0.003694 0.010546 0.002943 315,347.00
10 Dic 2019 0.004136 0.000281 7.29% 0.004145 0.006594 0.002907 163,717.00
09 Dic 2019 0.003854 0.000644 20.06% 0.003214 0.006672 0.001885 236,389.00
08 Dic 2019 0.003211 -0.000508 -13.66% 0.00183 0.004981 0.001369 153,248.00
07 Dic 2019 0.003719 0.00217 140.07% 0.001553 0.005043 0.001382 178,602.00
06 Dic 2019 0.001549 -0.000028 -1.78% 0.001575 0.003476 0.0013 71,096.00
05 Dic 2019 0.001577 -0.000187 -10.60% 0.001647 0.003355 0.001392 131,931.00
04 Dic 2019 0.001763 -0.000378 -17.65% 0.002133 0.002174 0.001006 148,633.00
03 Dic 2019 0.002141 -0.000295 -12.11% 0.002436 0.003115 0.001013 145,516.00
02 Dic 2019 0.002436 -0.000437 -15.21% 0.002874 0.003801 0.001401 104,347.00
01 Dic 2019 0.002873 0.001349 88.51% 0.001466 0.00552 0.001208 375,212.00
30 Nov 2019 0.001524 0.000202 15.28% 0.001322 0.00215 0.0011 150,508.00
29 Nov 2019 0.001322 0.000107 8.80% 0.001213 0.001502 0.000959 135,438.00
28 Nov 2019 0.001215 -0.000127 -9.46% 0.00134 0.002362 0.000882 81,834.00
27 Nov 2019 0.001343 0.00000400 0.30% 0.001341 0.001926 0.00088 154,168.00
26 Nov 2019 0.001338 -0.000154 -10.32% 0.001498 0.001564 0.001061 120,604.00
25 Nov 2019 0.001493 0.000354 31.05% 0.001129 0.002188 0.001036 143,879.00
24 Nov 2019 0.001139 -0.000234 -17.05% 0.001373 0.001568 0.00073 134,742.00
23 Nov 2019 0.001373 -0.000164 -10.67% 0.001536 0.003243 0.001246 116,138.00
22 Nov 2019 0.001537 0.00000300 0.20% 0.001534 0.003277 0.001327 126,844.00
21 Nov 2019 0.001534 -0.000218 -12.44% 0.001751 0.001841 0.001468 108,060.00
20 Nov 2019 0.001753 0.000119 7.32% 0.001763 0.001885 0.001385 85,825.00
19 Nov 2019 0.001633 -0.000139 -7.84% 0.001775 0.003904 0.00139 130,023.00
18 Nov 2019 0.001772 -0.000336 -15.94% 0.002041 0.002241 0.001566 49,364.00
17 Nov 2019 0.002108 0.000199 10.42% 0.001909 0.002376 0.00171 91,126.00
16 Nov 2019 0.001909 -0.000255 -11.78% 0.002164 0.002393 0.00164 77,437.00
15 Nov 2019 0.002164 -0.000139 -6.04% 0.002079 0.002339 0.001835 39,539.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
BSDGBP
BitSend
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:20191215 11:46:01