Datos Históricos Blox - CDTGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Blox CDTGBP Cripto 8,541,370 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.00000683 -0.10% 0.006514 0.00608 0.006948
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.006943 0.005621 0.006521 0.006521 0.003759 - 0.031263
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 16:44:04 5,381.00 0.006401 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
57,488.86 8,943,239.23 CDT CDTEUR CDTUSD CDTBTC

Resumen Histórico CDTGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0071440.0083950.00560321,378,453.51-0.00063-8.82%
1 Month0.0097920.0105130.00560336,034,024.19-0.003278-33.47%
3 Months0.0109980.0135110.00408533,249,483.34-0.004483-40.77%
6 Months0.0084940.0312630.00408539,493,097.21-0.00198-23.31%
1 Year0.0056160.0312630.00375941,869,716.350.00089816.00%
3 Years0.0418640.1836250.00375932,391,267.65-0.03535-84.44%
5 Years0.0418640.1836250.00375932,391,267.65-0.03535-84.44%

CDTGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Dic 2019 0.006212 -0.000174 -2.72% 0.006328 0.006874 0.005603 13,645,237.00
11 Dic 2019 0.006386 0.000045 0.71% 0.006341 0.006942 0.005658 35,486,244.00
10 Dic 2019 0.006341 -0.000697 -9.90% 0.00773 0.00773 0.005656 47,408,588.00
09 Dic 2019 0.007039 -0.0003 -4.09% 0.007345 0.007934 0.007013 11,364,142.00
08 Dic 2019 0.007338 0.000073 1.00% 0.007205 0.008395 0.006996 18,601,409.00
07 Dic 2019 0.007266 -0.000479 -6.18% 0.007191 0.007976 0.007086 10,484,443.00
06 Dic 2019 0.007745 0.000594 8.31% 0.007144 0.007867 0.006907 15,433,741.00
05 Dic 2019 0.007151 -0.000289 -3.88% 0.00697 0.007993 0.006796 30,380,528.00
04 Dic 2019 0.00744 0.000058 0.79% 0.008422 0.008453 0.006913 16,564,372.00
03 Dic 2019 0.007382 -0.000097 -1.30% 0.007478 0.008735 0.007234 33,302,169.00
02 Dic 2019 0.007479 -0.000106 -1.40% 0.007587 0.008832 0.007215 42,538,190.00
01 Dic 2019 0.007585 -0.000094 -1.22% 0.007679 0.008089 0.00724 81,467,072.00
30 Nov 2019 0.007679 -0.000013 -0.17% 0.007693 0.00832 0.007469 41,326,396.00
29 Nov 2019 0.007692 0.000169 2.25% 0.00751 0.008027 0.007394 21,736,510.00
28 Nov 2019 0.007523 0.000051 0.68% 0.00746 0.008183 0.00736 34,655,723.00
27 Nov 2019 0.007472 -0.00000012 0.00% 0.007542 0.008626 0.006847 25,414,210.00
26 Nov 2019 0.007472 0.00023 3.18% 0.007322 0.008573 0.007054 64,558,931.00
25 Nov 2019 0.007241 0.000571 8.56% 0.006558 0.00752 0.006123 91,570,656.00
24 Nov 2019 0.006671 -0.000594 -8.18% 0.007209 0.008379 0.006588 17,959,911.00
23 Nov 2019 0.007264 0.000148 2.08% 0.007111 0.008398 0.00669 33,898,418.00
22 Nov 2019 0.007116 -0.000436 -5.77% 0.007554 0.008498 0.006495 27,240,864.00
21 Nov 2019 0.007552 -0.00096 -11.28% 0.008566 0.009221 0.007219 37,595,348.00
20 Nov 2019 0.008512 -0.00003 -0.35% 0.008562 0.009324 0.007793 32,842,109.00
19 Nov 2019 0.008542 -0.00000400 -0.05% 0.008619 0.00938 0.008197 24,946,169.00
18 Nov 2019 0.008546 -0.001007 -10.54% 0.009612 0.010248 0.008245 90,346,192.00
17 Nov 2019 0.009553 0.000073 0.77% 0.009612 0.010146 0.009409 49,139,868.00
16 Nov 2019 0.00948 -0.00003 -0.32% 0.009442 0.010513 0.009359 22,840,866.00
15 Nov 2019 0.00951 -0.000679 -6.66% 0.009792 0.010042 0.009247 53,634,560.00
14 Nov 2019 0.010189 0.000067 0.66% 0.010452 0.01096 0.009574 36,951,028.00
13 Nov 2019 0.010123 -0.000289 -2.78% 0.010431 0.01064 0.009982 6,300,141.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
CDTGBP
Blox
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:20191213 23:08:32