CATGBP

BitClave (CATGBP)

CATGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 0.004078 -0.000023 -0.56% 0.004097 0.004126 0.004068 0.00
25 Ene 2023 0.004101 0.000067 1.66% 0.004038 0.004211 0.003987 0.00
24 Ene 2023 0.004033 -0.000041 -1.01% 0.004073 0.004118 0.00402 0.00
23 Ene 2023 0.004075 0.000046 1.14% 0.003641 0.004108 0.003412 0.00
22 Ene 2023 0.004029 -0.000018 -0.44% 0.004047 0.004092 0.003978 0.00
21 Ene 2023 0.004047 0.000032 0.80% 0.004029 0.004134 0.003995 0.00
20 Ene 2023 0.004015 0.000277 7.41% 0.003742 0.00402 0.003718 0.00
19 Ene 2023 0.003738 0.00005 1.36% 0.003693 0.003759 0.00369 0.00
18 Ene 2023 0.003688 -0.000107 -2.82% 0.003795 0.00383 0.003638 0.00
17 Ene 2023 0.003795 -0.000025 -0.65% 0.003808 0.003859 0.003784 0.00
16 Ene 2023 0.00382 0.000066 1.76% 0.003641 0.003857 0.003412 0.00
15 Ene 2023 0.003754 -0.000029 -0.77% 0.003771 0.003777 0.003703 0.00
14 Ene 2023 0.003783 0.000225 6.33% 0.003635 0.003816 0.003635 0.00
13 Ene 2023 0.003558 0.000159 4.69% 0.003394 0.003593 0.003374 0.00
12 Ene 2023 0.003398 0.000201 6.27% 0.003242 0.003435 0.003242 0.00
11 Ene 2023 0.003198 0.000041 1.30% 0.003151 0.003198 0.003145 0.00
10 Ene 2023 0.003157 0.000054 1.74% 0.003102 0.003163 0.003101 0.00
09 Ene 2023 0.003103 0.00000400 0.13% 0.003641 0.003652 0.003095 0.00
08 Ene 2023 0.003099 0.000015 0.49% 0.003085 0.003104 0.003079 0.00
07 Ene 2023 0.003084 -0.00000001 0.00% 0.003082 0.003089 0.003077 0.00
06 Ene 2023 0.003084 -0.000019 -0.61% 0.003101 0.003114 0.003064 0.00
05 Ene 2023 0.003102 0.000027 0.88% 0.003077 0.003117 0.003064 0.00
04 Ene 2023 0.003076 0.000011 0.36% 0.003061 0.003095 0.003057 0.00
03 Ene 2023 0.003064 0.000019 0.62% 0.003039 0.003079 0.003033 0.00
02 Ene 2023 0.003045 0.000024 0.79% 0.003641 0.003652 0.003043 0.00
01 Ene 2023 0.003021 0.000012 0.40% 0.003007 0.003026 0.003001 0.00
31 Dic 2022 0.003009 -0.00000900 -0.30% 0.003017 0.003026 0.002999 0.00
30 Dic 2022 0.003018 -0.000016 -0.53% 0.003034 0.003036 0.002987 0.00
29 Dic 2022 0.003034 0.00000900 0.30% 0.003027 0.003043 0.003012 0.00
28 Dic 2022 0.003025 -0.000028 -0.92% 0.003053 0.003056 0.003019 0.00
27 Dic 2022 0.003053 -0.000014 -0.46% 0.003084 0.003084 0.003031 0.00
26 Dic 2022 0.003067 -0.00000051 -0.02% 0.003641 0.003652 0.00306 0.00
25 Dic 2022 0.003068 -0.00000500 -0.16% 0.003073 0.003075 0.003057 0.00
24 Dic 2022 0.003073 0.00001 0.33% 0.003062 0.003074 0.003062 0.00
23 Dic 2022 0.003063 -0.00001 -0.33% 0.003069 0.003083 0.003062 0.00
22 Dic 2022 0.003072 0.000012 0.39% 0.003065 0.003073 0.003035 0.00
21 Dic 2022 0.00306 0.00000600 0.20% 0.003056 0.003069 0.003039 0.00
20 Dic 2022 0.003054 0.000077 2.59% 0.002973 0.003083 0.002973 0.00
19 Dic 2022 0.002977 -0.000027 -0.90% 0.003641 0.003652 0.002955 0.00
18 Dic 2022 0.003004 -0.000012 -0.40% 0.003014 0.003023 0.002998 0.00
17 Dic 2022 0.003016 0.00000400 0.13% 0.003016 0.003035 0.002986 0.00
16 Dic 2022 0.003013 -0.00011 -3.52% 0.003125 0.003149 0.003001 0.00
15 Dic 2022 0.003123 -0.000024 -0.76% 0.00315 0.00316 0.003113 0.00
14 Dic 2022 0.003147 0.000028 0.90% 0.003144 0.003238 0.003102 0.00
13 Dic 2022 0.003119 0.000038 1.23% 0.003088 0.003167 0.003059 0.00
12 Dic 2022 0.003081 0.00000900 0.29% 0.003641 0.003652 0.003031 0.00
11 Dic 2022 0.003072 -0.00000040 -0.01% 0.003076 0.003098 0.003069 0.00
10 Dic 2022 0.003072 -0.00000500 -0.16% 0.003075 0.003089 0.003072 0.00
09 Dic 2022 0.003078 -0.000022 -0.71% 0.003101 0.003103 0.003068 0.00
08 Dic 2022 0.0031 0.000064 2.11% 0.003034 0.003108 0.003031 0.00
07 Dic 2022 0.003036 -0.000061 -1.97% 0.003094 0.003099 0.003025 0.00
06 Dic 2022 0.003098 0.000034 1.11% 0.003066 0.003098 0.003052 0.00
05 Dic 2022 0.003064 -0.00000500 -0.16% 0.003641 0.003652 0.003054 0.00
04 Dic 2022 0.003069 0.000046 1.52% 0.003032 0.003073 0.003031 0.00
03 Dic 2022 0.003023 -0.000035 -1.14% 0.003065 0.003066 0.003022 0.00
02 Dic 2022 0.003058 0.000018 0.59% 0.003044 0.003062 0.003032 0.00
01 Dic 2022 0.00304 -0.000091 -2.91% 0.003641 0.003652 0.003031 0.00
30 Nov 2022 0.003132 0.00011 3.64% 0.00302 0.003136 0.00302 0.00
29 Nov 2022 0.003022 0.000038 1.27% 0.002964 0.003033 0.002961 0.00
28 Nov 2022 0.002983 -0.000014 -0.47% 0.003641 0.003652 0.002939 0.00
27 Nov 2022 0.002997 0.00000200 0.07% 0.002993 0.003022 0.002992 0.00
26 Nov 2022 0.002995 -0.000011 -0.37% 0.003004 0.003031 0.002986 0.00
25 Nov 2022 0.003006 -0.00000400 -0.13% 0.003009 0.003021 0.002977 0.00
24 Nov 2022 0.00301 -0.000012 -0.40% 0.003019 0.003049 0.002987 0.00
23 Nov 2022 0.003022 0.000031 1.04% 0.002998 0.003066 0.002981 0.00
22 Nov 2022 0.00299 0.000053 1.80% 0.003641 0.003652 0.002987 0.00
21 Nov 2022 0.002937 -0.00007 -2.33% 0.003641 0.003652 0.0029 0.00
20 Nov 2022 0.003007 -0.000062 -2.02% 0.003072 0.003088 0.002998 0.00
19 Nov 2022 0.00307 -0.00000600 -0.20% 0.003082 0.003087 0.003056 0.00
18 Nov 2022 0.003076 -0.00000700 -0.23% 0.00312 0.00313 0.003053 0.00
17 Nov 2022 0.003083 -0.00000200 -0.06% 0.003078 0.0031 0.003041 0.00
16 Nov 2022 0.003085 -0.000029 -0.93% 0.003117 0.003127 0.003037 0.00
15 Nov 2022 0.003114 0.00000600 0.19% 0.003087 0.003155 0.003083 0.00
14 Nov 2022 0.003108 0.000085 2.81% 0.003641 0.003652 0.003024 0.00
13 Nov 2022 0.003023 -0.000078 -2.52% 0.003101 0.003113 0.003003 0.00
12 Nov 2022 0.0031 -0.000016 -0.51% 0.003123 0.003123 0.003074 0.00
11 Nov 2022 0.003116 -0.000179 -5.43% 0.003309 0.003323 0.003023 0.00
10 Nov 2022 0.003295 0.000242 7.92% 0.003075 0.003394 0.003075 0.00
09 Nov 2022 0.003053 -0.000486 -13.73% 0.003532 0.003557 0.00302 0.00
08 Nov 2022 0.003539 -0.000394 -10.02% 0.003945 0.00395 0.003376 0.00
07 Nov 2022 0.003933 -0.000134 -3.29% 0.003641 0.004044 0.003412 0.00
06 Nov 2022 0.004067 -0.000049 -1.19% 0.004122 0.004129 0.004067 0.00
05 Nov 2022 0.004116 0.00002 0.49% 0.00409 0.004149 0.004085 0.00
04 Nov 2022 0.004096 0.000116 2.90% 0.003978 0.00412 0.003976 0.00
03 Nov 2022 0.003981 0.000086 2.21% 0.003894 0.003995 0.003894 0.00
02 Nov 2022 0.003895 -0.000029 -0.74% 0.003916 0.00395 0.003877 0.00
01 Nov 2022 0.003924 -0.000011 -0.28% 0.003927 0.003948 0.003887 0.00
31 Oct 2022 0.003935 0.00002 0.51% 0.003641 0.003968 0.003412 0.00
30 Oct 2022 0.003915 -0.000019 -0.48% 0.003937 0.00396 0.003899 0.00
29 Oct 2022 0.003934 0.000032 0.82% 0.003897 0.003987 0.003896 0.00
Su Consulta Reciente
COIN
CATGBP
BitClave
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230127 13:41:19