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
-0.000037 -1.29% 0.002821 0.002256 0.002821
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002921 0.002301 0.002857 0.002857 0.001051 - 0.054131
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 14:03:38 99.90 0.002807 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.283985 100.90 BVK BVKUSD BVKGBP BVKBTC

Resumen Histórico BVKEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0030460.0032270.002064617.64-0.000225-7.39%
1 Month0.0026650.010960.001451,203.740.0001565.84%
3 Months0.0047340.0130860.0010812,478.23-0.001914-40.42%
6 Months0.0030480.0246160.0010812,487.49-0.000227-7.46%
1 Year0.0073590.0541310.0010512,895.37-0.004538-61.67%
3 Years0.0039480.1454750.0007192,455.91-0.001128-28.56%
5 Years0.0039480.1454750.0007192,455.91-0.001128-28.56%

BVKEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 May 2020 0.00286 0.000767 36.65% 0.002086 0.002888 0.002064 1.00
24 May 2020 0.002093 -0.000262 -11.13% 0.002357 0.002806 0.002075 2.00
23 May 2020 0.002355 -0.000333 -12.39% 0.002693 0.002793 0.002266 773.00
22 May 2020 0.002688 -0.000291 -9.77% 0.002976 0.003004 0.002291 2,681.00
21 May 2020 0.002979 0.00063 26.81% 0.002343 0.003076 0.002269 130.00
20 May 2020 0.002349 -0.000692 -22.75% 0.003046 0.003227 0.002296 114.00
19 May 2020 0.003041 0.000011 0.36% 0.003026 0.00307 0.002956 0.00
18 May 2020 0.00303 -0.00000600 -0.20% 0.003031 0.003109 0.002946 0.00
17 May 2020 0.003036 0.00000000 0.00% 0.00304 0.00316 0.00246 933.00
16 May 2020 0.003036 -0.00006 -1.94% 0.003084 0.003185 0.002998 115.00
15 May 2020 0.003096 -0.000354 -10.26% 0.003439 0.003454 0.003042 62.00
14 May 2020 0.00345 -0.000085 -2.40% 0.00353 0.003772 0.003353 902.00
13 May 2020 0.003535 0.000934 35.93% 0.0026 0.005508 0.0026 106.00
12 May 2020 0.002601 -0.000432 -14.24% 0.003035 0.005582 0.002513 2,562.00
11 May 2020 0.003033 0.001494 97.14% 0.001538 0.005291 0.001535 1,651.00
10 May 2020 0.001538 -0.003394 -68.81% 0.004929 0.00598 0.00145 2,324.00
09 May 2020 0.004933 0.002664 117.41% 0.002271 0.004986 0.001947 707.00
08 May 2020 0.002269 -0.001152 -33.67% 0.003777 0.008846 0.001462 7,128.00
07 May 2020 0.003421 0.000937 37.74% 0.002468 0.003682 0.002387 1,953.00
06 May 2020 0.002484 -0.000085 -3.31% 0.002586 0.002783 0.002476 739.00
05 May 2020 0.002569 -0.000688 -21.12% 0.003259 0.003277 0.002294 671.00
04 May 2020 0.003257 0.000413 14.53% 0.00285 0.003292 0.002734 476.00
03 May 2020 0.002844 -0.00002 -0.70% 0.002866 0.002929 0.002793 301.00
02 May 2020 0.002864 0.000041 1.45% 0.002811 0.002873 0.002794 96.00
01 May 2020 0.002823 0.000057 2.06% 0.00276 0.01096 0.002647 7,281.00
30 Abr 2020 0.002766 -0.000621 -18.33% 0.003391 0.003672 0.002688 275.00
29 Abr 2020 0.003387 0.000297 9.63% 0.00309 0.003478 0.003065 64.00
28 Abr 2020 0.00309 0.000428 16.06% 0.002665 0.003096 0.002628 343.00
27 Abr 2020 0.002662 -0.000044 -1.63% 0.002706 0.00307 0.00261 818.00
26 Abr 2020 0.002706 -0.000158 -5.52% 0.002865 0.003 0.002671 758.00
25 Abr 2020 0.002863 0.000019 0.67% 0.002082 0.009571 0.002082 7,592.00
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:20200526 23:44:51