BUZZGBP

BuzzCoin (BUZZGBP)

BUZZGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 0.000089 -0.00000100 -1.11% 0.00009 0.000091 0.000087 0.00
06 Ago 2020 0.00009 0.00000016 0.18% 0.00009 0.000091 0.000088 0.00
05 Ago 2020 0.00009 0.00000400 4.66% 0.000086 0.00009 0.000085 12,040,740.00
04 Ago 2020 0.000086 -0.00000038 -0.44% 0.000086 0.000088 0.000085 4,975.00
03 Ago 2020 0.000086 0.00000100 1.18% 0.000085 0.000088 0.000084 17,915.00
02 Ago 2020 0.000085 -0.00000600 -6.63% 0.000091 0.000093 0.000082 6,515,193.00
01 Ago 2020 0.00009 0.00000400 4.60% 0.000087 0.000091 0.000086 21,560,149.00
31 Jul 2020 0.000087 0.00000200 2.35% 0.000085 0.000088 0.000084 0.00
30 Jul 2020 0.000085 -0.00000072 -0.84% 0.000085 0.000086 0.000084 0.00
29 Jul 2020 0.000086 0.00000100 1.18% 0.000085 0.000088 0.000084 0.00
28 Jul 2020 0.000085 -0.00000100 -1.16% 0.000086 0.000088 0.000082 237,189.00
27 Jul 2020 0.000086 0.00000800 10.27% 0.000078 0.000089 0.000078 1,219,900.00
26 Jul 2020 0.000078 0.00000200 2.63% 0.000076 0.000079 0.000076 995.00
25 Jul 2020 0.000076 0.00000100 1.33% 0.000075 0.000076 0.000075 67,578.00
24 Jul 2020 0.000075 -0.00000078 -1.03% 0.000076 0.000076 0.000075 518,428.00
23 Jul 2020 0.000076 0.00000093 1.24% 0.000075 0.000076 0.000075 171,203.00
22 Jul 2020 0.000075 0.00000085 1.15% 0.000074 0.000075 0.000073 0.00
21 Jul 2020 0.000074 0.00000100 1.38% 0.000073 0.000075 0.000073 0.00
20 Jul 2020 0.000073 -0.00000092 -1.25% 0.000073 0.000074 0.000073 8,870.00
19 Jul 2020 0.000073 0.00000033 0.45% 0.000073 0.000074 0.000073 0.00
18 Jul 2020 0.000073 -0.00000005 -0.07% 0.000073 0.000073 0.000073 200,000.00
17 Jul 2020 0.000073 0.00000030 0.41% 0.000073 0.000075 0.000072 9,930.00
16 Jul 2020 0.000073 -0.00000032 -0.44% 0.000073 0.000074 0.000072 0.00
15 Jul 2020 0.000073 -0.00000061 -0.83% 0.000074 0.000074 0.000073 547,263.00
14 Jul 2020 0.000074 -0.00000037 -0.50% 0.000074 0.000074 0.000073 31,323.00
13 Jul 2020 0.000074 0.00000045 0.61% 0.000074 0.000075 0.000073 312,332.00
12 Jul 2020 0.000074 0.00000035 0.48% 0.000073 0.000074 0.000073 50,695.00
11 Jul 2020 0.000073 -0.00000034 -0.46% 0.000074 0.000075 0.000073 2,079.00
10 Jul 2020 0.000074 0.00000029 0.39% 0.000074 0.000074 0.000073 13,309.00
09 Jul 2020 0.000073 -0.00000200 -2.67% 0.000075 0.000075 0.000073 42,079.00
08 Jul 2020 0.000075 0.00000100 1.35% 0.000074 0.000076 0.000074 4,794.00
07 Jul 2020 0.000074 -0.00000100 -1.33% 0.000075 0.000075 0.000074 0.00
06 Jul 2020 0.000075 0.00000200 2.74% 0.000073 0.000075 0.000073 121,876.00
05 Jul 2020 0.000073 -0.00000035 -0.48% 0.000073 0.000074 0.000072 0.00
04 Jul 2020 0.000073 0.00000041 0.56% 0.000073 0.000074 0.000073 2,001.00
03 Jul 2020 0.000073 -0.00000015 -0.21% 0.000073 0.000074 0.000073 41,475.00
02 Jul 2020 0.000073 -0.00000100 -1.35% 0.000074 0.000074 0.000072 2,275.00
01 Jul 2020 0.000074 0.00000029 0.39% 0.000074 0.000075 0.000073 499,999.00
30 Jun 2020 0.000074 -0.00000076 -1.02% 0.000075 0.000075 0.000074 0.00
29 Jun 2020 0.000075 0.00000064 0.86% 0.000074 0.000075 0.000073 499,999.00
28 Jun 2020 0.000074 0.00000084 1.15% 0.000073 0.000075 0.000073 171,155.00
27 Jun 2020 0.000073 -0.00000100 -1.34% 0.000074 0.000075 0.000072 0.00
26 Jun 2020 0.000074 -0.00000017 -0.23% 0.000074 0.000075 0.000073 499,999.00
25 Jun 2020 0.000075 -0.00000016 -0.21% 0.000075 0.000075 0.000073 0.00
24 Jun 2020 0.000075 -0.00000200 -2.60% 0.000077 0.000078 0.000074 0.00
23 Jun 2020 0.000077 -0.00000060 -0.77% 0.000076 0.000078 0.000075 1,378,116.00
22 Jun 2020 0.000078 0.00000200 2.66% 0.000075 0.000078 0.000075 233,531.00
21 Jun 2020 0.000075 0.00000006 0.08% 0.000075 0.000076 0.000075 4,975.00
20 Jun 2020 0.000075 0.00000000 0.00% 0.000076 0.000076 0.000075 499,999.00
19 Jun 2020 0.000075 -0.00000043 -0.57% 0.000076 0.000076 0.000074 196,686.00
18 Jun 2020 0.000076 0.00000024 0.32% 0.000075 0.000076 0.000075 0.00
17 Jun 2020 0.000075 -0.00000039 -0.51% 0.000076 0.000076 0.000074 1,104,477.00
16 Jun 2020 0.000076 0.00000094 1.26% 0.000075 0.000077 0.000074 532,834.00
15 Jun 2020 0.000075 0.00000014 0.19% 0.000075 0.000075 0.000072 3,694.00
14 Jun 2020 0.000075 -0.00000100 -1.32% 0.000076 0.000076 0.000074 91,274.00
13 Jun 2020 0.000076 0.00000036 0.48% 0.000076 0.000076 0.000075 1,909,934.00
12 Jun 2020 0.000076 0.00000100 1.35% 0.000074 0.000076 0.000074 0.00
11 Jun 2020 0.000074 -0.00000400 -5.14% 0.000078 0.000078 0.000072 1,000.00
10 Jun 2020 0.000078 0.00000081 1.05% 0.000077 0.000078 0.000076 103,006.00
09 Jun 2020 0.000077 -0.00000007 -0.09% 0.000077 0.000078 0.000075 3,176,335.00
08 Jun 2020 0.000077 0.00000029 0.38% 0.000077 0.000077 0.000076 0.00
07 Jun 2020 0.000077 0.00000010 0.13% 0.000077 0.000078 0.000074 3,200.00
06 Jun 2020 0.000077 0.00000037 0.49% 0.000076 0.000077 0.000075 1,000.00
05 Jun 2020 0.000076 -0.00000200 -2.57% 0.000078 0.000078 0.000076 499,999.00
04 Jun 2020 0.000078 0.00000094 1.22% 0.000077 0.000078 0.000076 1,000.00
03 Jun 2020 0.000077 0.00000099 1.30% 0.000076 0.000077 0.000075 1,048.00
02 Jun 2020 0.000076 -0.00000600 -7.35% 0.000082 0.000082 0.000074 499,999.00
01 Jun 2020 0.000082 0.00000500 6.52% 0.000077 0.000083 0.000076 8,110,397.00
31 May 2020 0.000077 -0.00000200 -2.55% 0.000078 0.000078 0.000076 0.00
30 May 2020 0.000078 0.00000200 2.62% 0.000076 0.000079 0.000076 10,017.00
29 May 2020 0.000076 -0.00000100 -1.29% 0.000078 0.000078 0.000075 502,188.00
28 May 2020 0.000077 0.00000200 2.67% 0.000075 0.000078 0.000074 0.00
27 May 2020 0.000075 0.00000300 4.18% 0.000072 0.000076 0.000072 504,420.00
26 May 2020 0.000072 -0.00000100 -1.37% 0.000073 0.000074 0.000071 0.00
25 May 2020 0.000073 0.00000089 1.23% 0.000072 0.000074 0.000071 1,291.00
24 May 2020 0.000072 -0.00000300 -3.97% 0.000076 0.000077 0.000072 996.00
23 May 2020 0.000076 0.00000006 0.08% 0.000076 0.000077 0.000075 64,776.00
22 May 2020 0.000075 0.00000100 1.35% 0.000074 0.000076 0.000073 7,363.00
21 May 2020 0.000074 -0.00000400 -5.12% 0.000078 0.000079 0.000072 5,971.00
20 May 2020 0.000078 -0.00000200 -2.51% 0.00008 0.00008 0.000077 501,455.00
19 May 2020 0.00008 -0.00000005 -0.06% 0.00008 0.000081 0.000078 0.00
18 May 2020 0.00008 0.00000005 0.06% 0.00008 0.000081 0.000078 36,359.00
17 May 2020 0.00008 0.00000200 2.58% 0.000078 0.000081 0.000077 32,985.00
16 May 2020 0.000077 0.00000072 0.94% 0.000077 0.000079 0.000076 2,826.00
15 May 2020 0.000077 -0.00000300 -3.75% 0.00008 0.00008 0.000076 123,108.00
14 May 2020 0.00008 0.00000400 5.24% 0.000076 0.000082 0.000075 14,581.00
13 May 2020 0.000076 0.00000400 5.56% 0.000072 0.000077 0.000072 1,706,730.00
12 May 2020 0.000072 0.00000200 2.86% 0.00007 0.000073 0.00007 7,972.00
11 May 2020 0.00007 -0.00000075 -1.06% 0.000071 0.000075 0.000067 0.00
10 May 2020 0.000071 -0.00000600 -7.79% 0.000077 0.000077 0.000066 45,775.00
09 May 2020 0.000077 -0.00000200 -2.52% 0.000079 0.00008 0.000077 995.00
Su Consulta Reciente
COIN
BUZZGBP
BuzzCoin
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:20200808 09:31:06