BT2 [CST] (BT2USD)

BT2USD Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
13 Oct 2019 6.81 6.80 -0.020000 -0.35% 6.68 6.94 0.00000000
12 Oct 2019 6.79 6.83 0.050000 +0.80% 6.77 6.91 0.00000000
11 Oct 2019 7.04 6.77 -0.270000 -3.8% 6.75 7.24 0.00000000
10 Oct 2019 7.04 7.04 -0.010000 -0.17% 6.93 7.11 0.00000000
09 Oct 2019 6.71 7.05 0.320000 +4.77% 6.66 7.14 0.00000000
08 Oct 2019 6.73 6.73 -0.010000 -0.11% 6.65 6.84 0.00000000
07 Oct 2019 6.46 6.74 0.170000 +2.60% 6.37 6.81 0.00000000
06 Oct 2019 6.68 6.57 -0.110000 -1.59% 6.46 6.70 0.00000000
05 Oct 2019 6.69 6.67 -0.030000 -0.44% 6.58 6.72 0.00000000
04 Oct 2019 6.75 6.70 -0.070000 -0.97% 6.56 6.88 0.00000000
03 Oct 2019 6.87 6.77 -0.090000 -1.33% 6.61 6.90 0.00000000
02 Oct 2019 6.83 6.86 0.050000 +0.71% 6.70 6.87 0.00000000
01 Oct 2019 6.81 6.81 0.020000 +0.23% 6.72 7.00 0.00000000
30 Sep 2019 6.61 6.80 0.180000 +2.80% 6.31 6.88 0.00000000
29 Sep 2019 6.75 6.61 -0.110000 -1.7% 6.48 6.76 0.00000000
28 Sep 2019 6.72 6.73 0.010000 +0.15% 6.57 6.84 0.00000000
27 Sep 2019 6.61 6.72 0.080000 +1.25% 6.45 6.80 0.00000000
26 Sep 2019 6.91 6.63 -0.300000 -4.29% 6.32 6.94 0.00000000
25 Sep 2019 7.01 6.93 -0.110000 -1.58% 6.74 7.17 0.00000000
24 Sep 2019 7.94 7.04 -0.890000 -11.24% 6.69 8.02 0.00000000
23 Sep 2019 8.23 7.93 -0.310000 -3.74% 7.88 8.24 0.00000000
22 Sep 2019 8.18 8.24 0.060000 +0.68% 8.08 8.28 0.00000000
21 Sep 2019 8.34 8.19 -0.150000 -1.81% 8.13 8.34 0.00000000
20 Sep 2019 8.43 8.34 -0.080000 -0.97% 8.25 8.45 0.00000000
19 Sep 2019 8.33 8.42 0.090000 +1.08% 7.86 8.51 0.00000000
18 Sep 2019 8.35 8.33 -0.030000 -0.4% 8.26 8.41 0.00000000
17 Sep 2019 8.42 8.36 -0.040000 -0.43% 8.31 8.43 0.00000000
16 Sep 2019 8.45 8.40 -0.050000 -0.6% 8.26 8.51 0.00000000
15 Sep 2019 8.50 8.45 -0.050000 -0.6% 8.42 8.51 0.00000000
14 Sep 2019 8.49 8.50 0.00000000 -0.01% 8.38 8.56 0.00000000
13 Sep 2019 8.55 8.50 -0.030000 -0.33% 8.33 8.57 0.00000000
12 Sep 2019 8.33 8.53 0.210000 +2.51% 8.23 8.58 0.00000000
11 Sep 2019 8.29 8.32 0.040000 +0.44% 8.08 8.44 0.00000000
10 Sep 2019 8.46 8.28 -0.190000 -2.28% 8.13 8.52 0.00000000
09 Sep 2019 8.54 8.48 -0.060000 -0.67% 8.25 8.64 0.00000000
08 Sep 2019 8.60 8.53 -0.070000 -0.84% 8.39 8.69 0.00000000
07 Sep 2019 8.46 8.61 0.120000 +1.44% 8.46 8.68 0.00000000
06 Sep 2019 8.67 8.48 -0.190000 -2.16% 8.35 8.97 0.00000000
05 Sep 2019 8.68 8.67 0.00000000 -0.02% 8.57 8.75 0.00000000
04 Sep 2019 8.71 8.67 -0.070000 -0.79% 8.51 8.88 0.00000000
03 Sep 2019 8.52 8.74 0.240000 +2.81% 8.43 8.85 0.00000000
02 Sep 2019 8.01 8.50 0.500000 +6.25% 8.00 8.60 0.00000000
01 Sep 2019 7.87 8.00 0.130000 +1.65% 7.82 8.07 0.00000000
31 Ago 2019 7.85 7.87 0.030000 +0.32% 7.74 7.96 0.00000000
30 Ago 2019 7.77 7.85 0.080000 +0.99% 7.66 7.95 0.00000000
29 Ago 2019 8.34 7.77 -0.180000 -2.26% 7.64 8.43 0.00000000
28 Ago 2019 8.34 7.95 -0.380000 -4.61% 7.80 8.43 0.00000000
27 Ago 2019 8.50 8.33 -0.160000 -1.9% 8.22 8.50 0.00000000
26 Ago 2019 8.31 8.50 0.220000 +2.62% 8.31 8.76 0.00000000
25 Ago 2019 8.32 8.28 -0.040000 -0.48% 8.12 8.51 0.00000000
24 Ago 2019 8.54 8.32 -0.220000 -2.63% 8.11 8.55 0.00000000
23 Ago 2019 8.29 8.54 0.240000 +2.93% 8.23 8.59 0.00000000
22 Ago 2019 8.30 8.30 0.020000 +0.20% 8.00 8.39 0.00000000
21 Ago 2019 8.81 8.28 -0.540000 -6.15% 8.07 8.86 0.00000000
20 Ago 2019 8.96 8.83 -0.100000 -1.17% 8.65 8.98 0.00000000
19 Ago 2019 8.47 8.93 0.460000 +5.45% 8.42 8.95 0.00000000
18 Ago 2019 8.38 8.47 0.100000 +1.18% 8.25 8.62 0.00000000
17 Ago 2019 8.49 8.37 -0.100000 -1.14% 8.18 8.59 0.00000000
16 Ago 2019 8.44 8.47 0.060000 +0.68% 7.99 8.64 0.00000000
15 Ago 2019 8.20 8.41 0.230000 +2.78% 7.77 8.56 0.00000000
14 Ago 2019 8.90 8.18 -0.730000 -8.19% 8.11 8.90 0.00000000
13 Ago 2019 9.33 8.91 -0.430000 -4.63% 8.81 9.38 0.00000000
12 Ago 2019 9.48 9.34 -0.130000 -1.34% 9.20 9.48 0.00000000
11 Ago 2019 9.25 9.47 0.200000 +2.18% 9.09 9.48 0.00000000
10 Ago 2019 9.72 9.27 -0.450000 -4.65% 9.16 9.82 0.00000000
09 Ago 2019 9.84 9.72 -0.110000 -1.08% 9.55 9.85 0.00000000
08 Ago 2019 9.81 9.83 0.00000000 +0.00% 9.39 9.84 0.00000000
07 Ago 2019 9.40 9.83 0.440000 +4.69% 9.32 9.96 0.00000000
06 Ago 2019 9.67 9.39 -0.300000 -3.12% 9.17 10.10 0.00000000
05 Ago 2019 9.00 9.69 0.660000 +7.31% 9.00 9.80 0.00000000
04 Ago 2019 8.88 9.03 0.160000 +1.82% 8.67 9.09 0.00000000
03 Ago 2019 8.64 8.87 0.230000 +2.63% 8.61 8.96 0.00000000
02 Ago 2019 8.53 8.64 0.120000 +1.36% 8.46 8.75 0.00000000
01 Ago 2019 8.27 8.52 0.270000 +3.24% 8.10 8.61 0.00000000
31 Jul 2019 7.86 8.26 0.400000 +5.14% 7.85 8.31 0.00000000
30 Jul 2019 7.79 7.85 0.090000 +1.10% 7.69 8.03 0.00000000
29 Jul 2019 7.81 7.77 -0.060000 -0.74% 7.67 7.98 0.00000000
28 Jul 2019 7.77 7.83 0.100000 +1.24% 7.47 7.93 0.00000000
27 Jul 2019 8.07 7.73 -0.350000 -4.28% 7.62 8.40 0.00000000
26 Jul 2019 8.10 8.08 -0.040000 -0.45% 7.92 8.12 0.00000000
25 Jul 2019 8.01 8.11 0.070000 +0.81% 7.99 8.35 0.00000000
24 Jul 2019 10.10 8.05 -0.040000 -0.53% 7.80 10.52 0.00000000
23 Jul 2019 8.47 8.09 -0.360000 -4.3% 8.04 8.47 0.00000000
22 Jul 2019 8.68 8.45 -0.240000 -2.79% 8.25 8.76 0.00000000
21 Jul 2019 8.82 8.70 -0.100000 -1.18% 8.35 8.88 0.00000000
20 Jul 2019 8.64 8.80 0.180000 +2.08% 8.50 9.11 0.00000000
19 Jul 2019 8.72 8.62 -0.160000 -1.79% 8.29 8.84 0.00000000
18 Jul 2019 7.94 8.78 0.830000 +10.51% 7.62 8.86 0.00000000
17 Jul 2019 7.70 7.94 0.190000 +2.52% 7.44 8.20 0.00000000
16 Jul 2019 8.92 7.75 -1.20 -13.45% 7.67 9.05 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:20191014 03:27:15