Datos Históricos BITCOIN 5000 - BVKEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
BITCOIN 5000 BVKEUR Cripto 0 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.00000946 0.39% 0.002461 0.002858 0.004684
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002468 0.002446 0.002452 0.002452 0.000719 - 0.145475
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 16:21:27 3.00 0.003798 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 BVK BVKUSD BVKGBP BVKBTC

Resumen Histórico BVKEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0053290.0053710.0024211,311.82-0.002868-53.82%
1 Month0.0018180.0082620.0010516,246.860.00064335.36%
3 Months0.0061150.0096290.0010513,946.03-0.003654-59.75%
6 Months0.0078460.0925560.0008843,377.86-0.005385-68.63%
1 Year0.0101590.1454750.0007192,590.56-0.007698-75.77%
3 Years0.0039480.1454750.0007192,503.24-0.001487-37.66%
5 Years0.0039480.1454750.0007192,503.24-0.001487-37.66%

BVKEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Nov 2019 0.002452 -0.001485 -37.72% 0.003937 0.004597 0.002421 528.00
10 Nov 2019 0.003937 0.000174 4.62% 0.003762 0.004979 0.003737 10.00
09 Nov 2019 0.003763 -0.0007 -15.68% 0.004458 0.004675 0.003737 2,314.00
08 Nov 2019 0.004464 -0.000034 -0.76% 0.004502 0.0048 0.004081 2,247.00
07 Nov 2019 0.004498 0.00027 6.39% 0.004225 0.005005 0.003831 2,247.00
06 Nov 2019 0.004228 0.000101 2.44% 0.004122 0.004308 0.004106 1.00
05 Nov 2019 0.004127 -0.0012 -22.53% 0.005329 0.005371 0.004044 1,832.00
04 Nov 2019 0.005327 0.001697 46.74% 0.003631 0.005507 0.003631 1,317.00
03 Nov 2019 0.00363 -0.001035 -22.18% 0.004672 0.004773 0.003601 4,884.00
02 Nov 2019 0.004665 -0.000218 -4.46% 0.004896 0.005911 0.003726 2,685.00
01 Nov 2019 0.004884 -0.001774 -26.65% 0.004846 0.006663 0.002779 3,564.00
31 Oct 2019 0.006657 0.005176 349.34% 0.001482 0.006945 0.001482 717.00
30 Oct 2019 0.001482 -0.002762 -65.08% 0.004247 0.006419 0.001459 5,279.00
29 Oct 2019 0.004244 -0.0015 -26.11% 0.006407 0.006451 0.003999 5,878.00
28 Oct 2019 0.005744 -0.001183 -17.08% 0.006928 0.00707 0.003957 1,955.00
27 Oct 2019 0.006927 -0.000487 -6.57% 0.00741 0.007524 0.006221 1,606.00
26 Oct 2019 0.007414 0.000626 9.22% 0.006803 0.008262 0.005784 7,601.00
25 Oct 2019 0.006788 0.002295 51.09% 0.004486 0.007404 0.004095 15,164.00
24 Oct 2019 0.004493 -0.00000800 -0.18% 0.004507 0.006407 0.00348 17,468.00
23 Oct 2019 0.004501 -0.000124 -2.68% 0.004622 0.005877 0.004455 376.00
22 Oct 2019 0.004625 0.000495 11.99% 0.004135 0.004746 0.003973 184.00
21 Oct 2019 0.004129 -0.002657 -39.15% 0.006782 0.006825 0.004094 1,184.00
20 Oct 2019 0.006786 0.002875 73.51% 0.00392 0.006889 0.00375 6,055.00
19 Oct 2019 0.003911 -0.002427 -38.29% 0.006345 0.006456 0.003782 7,971.00
18 Oct 2019 0.006339 0.003362 112.92% 0.00298 0.006788 0.002349 35,220.00
17 Oct 2019 0.002977 0.000013 0.44% 0.002963 0.003917 0.00294 0.00
16 Oct 2019 0.002964 0.00000200 0.07% 0.002962 0.002971 0.002292 3,554.00
15 Oct 2019 0.002962 0.001145 62.96% 0.001818 0.003776 0.001051 36,809.00
14 Oct 2019 0.001818 -0.002248 -55.29% 0.004064 0.004719 0.001815 30,295.00
13 Oct 2019 0.004066 0.000141 3.60% 0.003915 0.00415 0.003912 3,614.00
12 Oct 2019 0.003924 0.00085 27.64% 0.003074 0.003942 0.003074 2,921.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
BVKEUR
BITCOIN 50..
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:20191112 05:22:44