ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,064.20
0.91%
Dow Jones
38,225.66
0.85%
US Dollar vs MXN
16.9792
0.04%
Brent Oil
83.875
0.29%
Bitcoin
59,738.98
1.04%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. BitShares (Criptodivisas:BTSGBP)

  6. BitShares (Criptodivisas:BTSGBP) Histórico

BTSGBP BitShares

0.002381
0.000022 (0.92%)
19:25:04 - Datos en tiempo real

BTSGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 May 2024 0.002359 0.000029 1.24% 0.002329 0.002381 0.002276 1,503,741.00
01 May 2024 0.00233 -0.000096 -3.96% 0.002427 0.002432 0.002266 1,392,296.00
30 Abr 2024 0.002426 -0.000115 -4.53% 0.002542 0.002576 0.002372 1,905,464.00
29 Abr 2024 0.002541 0.000024 0.95% 0.002097 0.027772 0.002027 2,845,369.00
28 Abr 2024 0.002517 -0.00000200 -0.08% 0.002515 0.002554 0.002508 1,647,186.00
27 Abr 2024 0.00252 -0.000033 -1.29% 0.002552 0.002557 0.002503 264,169.00
26 Abr 2024 0.002553 -0.000025 -0.97% 0.002578 0.00259 0.002537 1,964,427.00
25 Abr 2024 0.002577 -0.00000200 -0.08% 0.00258 0.002607 0.00252 1,846,672.00
24 Abr 2024 0.002579 -0.000087 -3.26% 0.002675 0.002689 0.002137 877,421.00
23 Abr 2024 0.002666 -0.000042 -1.55% 0.002704 0.002719 0.002126 2,667,492.00
22 Abr 2024 0.002709 0.000608 28.95% 0.002097 0.02798 0.002027 1,857,906.00
21 Abr 2024 0.0021 -0.00000045 -0.02% 0.002101 0.002629 0.002082 2,690,292.00
20 Abr 2024 0.002101 0.000029 1.40% 0.002067 0.002626 0.002047 1,894,785.00
19 Abr 2024 0.002072 0.000029 1.42% 0.002038 0.002104 0.001934 1,954,089.00
18 Abr 2024 0.002044 0.000072 3.65% 0.001974 0.0025 0.001951 1,313,167.00
17 Abr 2024 0.001971 -0.00008 -3.90% 0.002052 0.002461 0.00194 1,338,518.00
16 Abr 2024 0.002051 0.000013 0.64% 0.002037 0.002566 0.001989 1,872,105.00
15 Abr 2024 0.002038 -0.000078 -3.69% 0.002097 0.026924 0.002013 1,733,546.00
14 Abr 2024 0.002116 0.00000700 0.33% 0.002097 0.002124 0.002027 1,635,674.00
13 Abr 2024 0.00211 -0.0006 -22.15% 0.002709 0.002742 0.002007 1,251,827.00
12 Abr 2024 0.002709 -0.000082 -2.94% 0.002796 0.002844 0.002657 125,258.00
11 Abr 2024 0.002791 -0.000021 -0.75% 0.002809 0.002838 0.002776 152,000.00
10 Abr 2024 0.002811 0.000084 3.08% 0.002727 0.002832 0.002685 239,337.00
09 Abr 2024 0.002727 -0.000097 -3.43% 0.002822 0.002824 0.002697 201,262.00
08 Abr 2024 0.002825 0.000089 3.25% 0.003295 0.00336 0.002747 1,982,701.00
07 Abr 2024 0.002735 0.00002 0.74% 0.002712 0.002762 0.002712 937,144.00
06 Abr 2024 0.002716 0.000035 1.31% 0.002673 0.002744 0.002664 2,002,002.00
05 Abr 2024 0.002681 -0.000025 -0.92% 0.002706 0.002716 0.002625 1,951,447.00
04 Abr 2024 0.002706 0.000092 3.52% 0.002611 0.002731 0.002574 1,258,279.00
03 Abr 2024 0.002614 0.00000900 0.35% 0.002604 0.002651 0.002573 836,573.00
02 Abr 2024 0.002605 -0.000176 -6.33% 0.002774 0.002774 0.002573 677,641.00
01 Abr 2024 0.002781 -0.000019 -0.68% 0.003295 0.028151 0.00272 381,179.00
31 Mar 2024 0.0028 0.000048 1.74% 0.002754 0.0028 0.002754 256,396.00
30 Mar 2024 0.002752 -0.000015 -0.54% 0.002766 0.00278 0.002747 1,123,405.00
29 Mar 2024 0.002766 -0.000037 -1.32% 0.0028 0.002804 0.002738 359,505.00
28 Mar 2024 0.002804 -0.000487 -14.80% 0.003304 0.003317 0.002754 274,275.00
27 Mar 2024 0.003291 -0.000016 -0.48% 0.0033 0.003378 0.002765 714,162.00
26 Mar 2024 0.003307 0.000012 0.36% 0.003295 0.00336 0.003281 870,726.00
25 Mar 2024 0.003295 0.000091 2.84% 0.003188 0.003356 0.002734 1,354,008.00
24 Mar 2024 0.003204 0.000139 4.54% 0.003063 0.003215 0.003045 927,324.00
23 Mar 2024 0.003064 0.000039 1.29% 0.003035 0.00314 0.003003 655,271.00
22 Mar 2024 0.003025 -0.000074 -2.39% 0.003106 0.003161 0.002973 775,143.00
21 Mar 2024 0.0031 -0.000085 -2.67% 0.003181 0.003199 0.003085 1,709,987.00
20 Mar 2024 0.003185 0.000263 9.00% 0.002929 0.003192 0.002868 1,545,451.00
19 Mar 2024 0.002922 -0.000267 -8.37% 0.003188 0.003203 0.002916 1,137,311.00
18 Mar 2024 0.003189 -0.00002 -0.62% 0.002458 0.028645 0.002458 1,057,896.00
17 Mar 2024 0.003209 0.000136 4.44% 0.003102 0.003237 0.003052 870,613.00
16 Mar 2024 0.003073 -0.00021 -6.40% 0.003269 0.003295 0.003058 1,877,142.00
15 Mar 2024 0.003283 -0.000651 -16.55% 0.002458 0.00378 0.002458 2,208,705.00
14 Mar 2024 0.003934 0.000516 15.10% 0.003419 0.004025 0.003405 2,000,426.00
13 Mar 2024 0.003418 -0.000472 -12.13% 0.00389 0.003997 0.003373 1,528,670.00
12 Mar 2024 0.00389 0.000557 16.70% 0.003342 0.003946 0.003323 2,117,498.00
11 Mar 2024 0.003333 0.000136 4.25% 0.002458 0.027744 0.002458 873,728.00
10 Mar 2024 0.003197 0.00000300 0.09% 0.003194 0.00325 0.00318 709,959.00
09 Mar 2024 0.003194 0.00000600 0.19% 0.003184 0.003205 0.002661 1,238,645.00
08 Mar 2024 0.003188 0.000049 1.56% 0.003135 0.00324 0.003099 878,686.00
07 Mar 2024 0.00314 0.000031 1.00% 0.003116 0.003189 0.003094 836,098.00
06 Mar 2024 0.003109 0.000069 2.27% 0.00301 0.003185 0.002971 791,159.00
05 Mar 2024 0.00304 -0.000163 -5.09% 0.00323 0.003246 0.002649 1,175,548.00
04 Mar 2024 0.003202 0.000219 7.35% 0.002458 0.025625 0.002458 1,032,405.00
03 Mar 2024 0.002983 0.000044 1.50% 0.002935 0.003416 0.002917 980,854.00
02 Mar 2024 0.002939 -0.000023 -0.78% 0.002959 0.002959 0.002919 960,233.00
01 Mar 2024 0.002962 0.000043 1.47% 0.002907 0.002993 0.002888 1,124,550.00
29 Feb 2024 0.002919 0.000499 20.64% 0.002409 0.00299 0.002348 1,214,492.00
28 Feb 2024 0.00242 -0.000266 -9.91% 0.00269 0.003024 0.002414 1,353,283.00
27 Feb 2024 0.002685 0.000119 4.65% 0.002571 0.002708 0.002524 1,257,767.00
26 Feb 2024 0.002566 -0.000293 -10.25% 0.002458 0.020616 0.002458 1,825,986.00
25 Feb 2024 0.002859 0.00000600 0.21% 0.00285 0.00287 0.002835 1,870,748.00
24 Feb 2024 0.002853 0.000043 1.53% 0.002801 0.002857 0.002796 2,089,488.00
23 Feb 2024 0.00281 -0.000025 -0.88% 0.002843 0.002848 0.002792 2,045,733.00
22 Feb 2024 0.002835 -0.000039 -1.36% 0.00287 0.002878 0.002824 2,029,911.00
21 Feb 2024 0.002875 -0.00002 -0.69% 0.0029 0.002903 0.002812 1,979,316.00
20 Feb 2024 0.002895 0.000017 0.59% 0.00288 0.002924 0.002827 1,905,895.00
19 Feb 2024 0.002878 -0.000015 -0.52% 0.002458 0.021187 0.002458 1,850,496.00
18 Feb 2024 0.002893 0.000018 0.63% 0.002871 0.002907 0.002851 1,938,655.00
17 Feb 2024 0.002876 -0.000017 -0.59% 0.00289 0.002893 0.002815 2,279,755.00
16 Feb 2024 0.002893 0.000018 0.63% 0.002883 0.002913 0.002483 2,031,001.00
15 Feb 2024 0.002875 0.00000020 0.01% 0.002876 0.002928 0.00247 2,085,780.00
14 Feb 2024 0.002875 0.000114 4.15% 0.00276 0.002901 0.002737 1,992,481.00
13 Feb 2024 0.00276 0.00000200 0.07% 0.002759 0.00278 0.002692 2,097,256.00
12 Feb 2024 0.002758 0.000113 4.26% 0.002458 0.019224 0.002458 1,641,368.00
11 Feb 2024 0.002645 0.000021 0.80% 0.002626 0.002673 0.002615 1,903,189.00
10 Feb 2024 0.002624 0.00005 1.94% 0.002579 0.002647 0.002562 2,136,377.00
09 Feb 2024 0.002574 0.000061 2.43% 0.002515 0.002658 0.002511 2,040,775.00
08 Feb 2024 0.002513 0.000061 2.49% 0.002458 0.002526 0.002458 2,003,382.00
07 Feb 2024 0.002452 -0.000285 -10.41% 0.002736 0.00277 0.002387 2,142,540.00
06 Feb 2024 0.002737 0.000015 0.55% 0.002722 0.002755 0.002713 1,976,115.00
05 Feb 2024 0.002722 0.000024 0.89% 0.003113 0.017314 0.002701 1,584,768.00
04 Feb 2024 0.002698 -0.000022 -0.81% 0.002721 0.002729 0.002679 1,807,398.00
03 Feb 2024 0.00272 -0.000012 -0.44% 0.00274 0.00274 0.002713 1,749,785.00

Su Consulta Reciente

COIN
BTSGBP
BitShares
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados