BT2 [CST] (BT2USD)

BT2USD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
26 Jun 2019 9.62 10.58 0.940000 +9.73% 9.32 11.37 0.00000000
25 Jun 2019 9.04 9.64 0.610000 +6.71% 9.02 9.65 0.00000000
24 Jun 2019 8.89 9.03 0.170000 +1.87% 8.65 9.10 0.00000000
23 Jun 2019 8.75 8.87 0.080000 +0.97% 8.60 9.25 0.00000000
22 Jun 2019 8.40 8.78 0.540000 +6.51% 8.27 9.20 0.00000000
21 Jun 2019 7.82 8.25 0.420000 +5.30% 7.82 8.33 0.00000000
20 Jun 2019 7.61 7.83 0.210000 +2.81% 7.55 7.87 0.00000000
19 Jun 2019 7.44 7.62 0.170000 +2.32% 7.41 7.64 0.00000000
18 Jun 2019 7.65 7.44 -0.210000 -2.72% 7.31 7.67 0.00000000
17 Jun 2019 7.36 7.65 0.270000 +3.60% 7.36 7.77 0.00000000
16 Jun 2019 7.26 7.39 0.140000 +1.98% 6.93 7.70 0.00000000
15 Jun 2019 7.13 7.24 0.090000 +1.28% 7.04 7.31 0.00000000
14 Jun 2019 6.76 7.15 0.410000 +6.07% 6.71 7.17 0.00000000
13 Jun 2019 6.70 6.74 0.060000 +0.83% 6.60 6.83 0.00000000
12 Jun 2019 6.49 6.69 0.200000 +3.08% 6.41 6.80 0.00000000
11 Jun 2019 6.58 6.49 -0.060000 -0.97% 6.32 6.61 0.00000000
10 Jun 2019 6.27 6.55 0.280000 +4.42% 6.16 6.64 0.00000000
09 Jun 2019 6.50 6.27 -0.230000 -3.51% 6.16 6.52 0.00000000
08 Jun 2019 6.56 6.50 -0.090000 -1.4% 6.38 6.61 0.00000000
07 Jun 2019 6.40 6.59 0.180000 +2.88% 6.36 6.67 0.00000000
06 Jun 2019 6.39 6.41 0.020000 +0.33% 6.11 6.46 0.00000000
05 Jun 2019 6.29 6.39 0.120000 +1.92% 6.21 6.50 0.00000000
04 Jun 2019 6.67 6.27 -0.420000 -6.24% 6.09 6.67 0.00000000
03 Jun 2019 7.16 6.68 -0.490000 -6.79% 6.58 7.16 0.00000000
02 Jun 2019 7.02 7.17 0.160000 +2.28% 7.01 7.24 0.00000000
01 Jun 2019 7.02 7.01 -0.010000 -0.19% 6.93 7.07 0.00000000
31 May 2019 6.79 7.02 0.230000 +3.33% 6.65 7.04 0.00000000
30 May 2019 7.10 6.80 -0.310000 -4.32% 6.54 7.46 0.00000000
29 May 2019 7.15 7.10 -0.060000 -0.86% 6.91 7.18 0.00000000
28 May 2019 7.18 7.17 -0.080000 -1.06% 7.01 7.23 0.00000000
27 May 2019 7.17 7.24 0.110000 +1.53% 7.07 7.34 0.00000000
26 May 2019 6.62 7.13 0.520000 +7.92% 6.46 7.21 0.00000000
25 May 2019 6.57 6.61 0.050000 +0.77% 6.51 6.69 0.00000000
24 May 2019 6.46 6.56 0.100000 +1.53% 6.39 6.70 0.00000000
23 May 2019 6.26 6.46 0.180000 +2.88% 6.12 6.55 0.00000000
22 May 2019 6.52 6.28 -0.270000 -4.12% 6.16 6.60 0.00000000
21 May 2019 6.56 6.55 0.010000 +0.23% 6.29 6.65 0.00000000
20 May 2019 6.72 6.53 -0.210000 -3.14% 6.21 6.72 0.00000000
19 May 2019 5.96 6.75 0.780000 +13.06% 5.96 6.82 0.00000000
18 May 2019 6.05 5.97 -0.070000 -1.16% 5.91 6.14 0.00000000
17 May 2019 6.46 6.04 -0.430000 -6.64% 5.41 6.51 0.00000000
16 May 2019 6.72 6.47 -0.290000 -4.25% 6.28 6.88 0.00000000
15 May 2019 6.42 6.75 0.330000 +5.08% 6.32 6.87 0.00000000
14 May 2019 6.43 6.43 0.00000000 +0.00% 6.43 6.43 0.00000000
13 May 2019 5.72 6.43 0.730000 +12.84% 5.63 6.72 0.00000000
12 May 2019 5.95 5.70 -0.320000 -5.4% 5.54 6.22 0.00000000
11 May 2019 5.21 6.02 0.820000 +15.75% 5.04 6.12 0.00000000
10 May 2019 5.04 5.20 0.160000 +3.09% 5.01 5.27 0.00000000
09 May 2019 4.87 5.04 0.180000 +3.69% 4.87 5.06 0.00000000
08 May 2019 4.72 4.87 0.100000 +2.05% 4.67 4.91 0.00000000
07 May 2019 4.66 4.77 0.100000 +2.22% 4.66 4.90 0.00000000
06 May 2019 4.69 4.66 -0.030000 -0.58% 4.56 4.72 0.00000000
05 May 2019 4.73 4.69 -0.050000 -0.99% 4.61 4.74 0.00000000
04 May 2019 4.64 4.74 0.100000 +2.10% 4.52 4.79 0.00000000
03 May 2019 4.42 4.64 0.220000 +4.94% 4.40 4.75 0.00000000
02 May 2019 4.37 4.42 0.060000 +1.42% 4.35 4.45 0.00000000
01 May 2019 4.32 4.36 0.040000 +0.95% 4.32 4.39 0.00000000
30 Abr 2019 4.22 4.32 0.100000 +2.42% 4.20 4.34 0.00000000
29 Abr 2019 4.23 4.22 0.00000000 -0.03% 4.16 4.26 0.00000000
28 Abr 2019 4.24 4.22 -0.020000 -0.43% 4.18 4.28 0.00000000
27 Abr 2019 4.23 4.24 0.010000 +0.29% 4.20 4.28 0.00000000
26 Abr 2019 4.21 4.22 0.030000 +0.60% 4.13 4.34 0.00000000
25 Abr 2019 4.46 4.20 -0.260000 -5.82% 3.57 4.52 0.00000000
24 Abr 2019 4.54 4.46 -0.090000 -1.97% 4.41 4.61 0.00000000
23 Abr 2019 4.42 4.55 0.130000 +3.04% 4.40 4.63 0.00000000
22 Abr 2019 4.34 4.41 0.060000 +1.41% 4.31 4.46 0.00000000
21 Abr 2019 4.36 4.35 -0.010000 -0.22% 4.26 4.39 0.00000000
20 Abr 2019 4.34 4.36 0.020000 +0.50% 4.31 4.40 0.00000000
19 Abr 2019 4.33 4.34 0.010000 +0.25% 4.26 4.39 0.00000000
18 Abr 2019 4.29 4.33 0.040000 +0.99% 4.28 4.36 0.00000000
17 Abr 2019 4.26 4.29 0.010000 +0.19% 4.24 4.35 0.00000000
16 Abr 2019 4.13 4.28 0.150000 +3.54% 4.11 4.36 0.00000000
15 Abr 2019 4.23 4.13 -0.090000 -2.2% 4.06 4.30 0.00000000
14 Abr 2019 4.16 4.23 0.070000 +1.62% 4.11 4.25 0.00000000
13 Abr 2019 4.17 4.16 -0.010000 -0.18% 4.13 4.20 0.00000000
12 Abr 2019 4.14 4.17 0.020000 +0.47% 4.02 4.20 0.00000000
11 Abr 2019 4.37 4.15 -0.210000 -4.91% 4.07 4.38 0.00000000
10 Abr 2019 4.26 4.36 0.100000 +2.32% 4.23 4.50 0.00000000
09 Abr 2019 4.34 4.26 -0.080000 -1.73% 4.22 4.34 0.00000000
08 Abr 2019 4.26 4.34 0.090000 +2.18% 3.94 4.39 0.00000000
07 Abr 2019 4.14 4.24 0.100000 +2.44% 4.12 4.32 0.00000000
06 Abr 2019 4.13 4.14 0.020000 +0.37% 4.04 4.30 0.00000000
05 Abr 2019 4.08 4.13 0.040000 +1.08% 3.92 4.16 0.00000000
04 Abr 2019 4.08 4.08 0.00000000 +0.00% 4.08 4.08 0.00000000
03 Abr 2019 4.02 4.08 0.050000 +1.15% 3.93 4.38 0.00000000
02 Abr 2019 3.39 4.04 0.640000 +18.97% 3.39 4.22 0.00000000
01 Abr 2019 3.36 3.39 0.030000 +1.04% 3.32 3.40 0.00000000
31 Mar 2019 3.36 3.36 0.00000000 +0.08% 3.34 3.40 0.00000000
30 Mar 2019 3.35 3.36 0.00000000 -0.05% 3.31 3.39 0.00000000
29 Mar 2019 3.29 3.36 0.070000 +2.06% 3.29 3.42 0.00000000
Su Consulta Reciente
COIN
BT2USD
BT2 [CST]
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:20190627 06:17:26