Blox (CDTGBP)

CDTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2020 0.00375 -0.000339 -8.29% 0.004099 0.004196 0.003446 78,441,772.00
26 May 2020 0.004089 -0.000083 -1.99% 0.004093 0.004379 0.003747 126,191,016.00
25 May 2020 0.004172 0.000629 17.75% 0.003523 0.004234 0.003468 142,461,937.00
24 May 2020 0.003543 0.000146 4.28% 0.003251 0.003942 0.003235 138,079,109.00
23 May 2020 0.003398 0.00000300 0.09% 0.003399 0.003453 0.003175 9,649,695.00
22 May 2020 0.003395 0.000132 4.05% 0.003261 0.003536 0.003124 81,227,313.00
21 May 2020 0.003263 0.000293 9.87% 0.002963 0.003367 0.002897 76,409,653.00
20 May 2020 0.00297 -0.000063 -2.08% 0.003038 0.003277 0.002844 33,230,657.00
19 May 2020 0.003032 -0.000082 -2.63% 0.003115 0.003206 0.002838 19,390,154.00
18 May 2020 0.003114 -0.000078 -2.44% 0.003192 0.003243 0.002934 9,801,863.00
17 May 2020 0.003192 0.000248 8.44% 0.003105 0.003282 0.002994 16,653,949.00
16 May 2020 0.002944 0.000027 0.93% 0.002919 0.003165 0.002858 16,062,811.00
15 May 2020 0.002916 0.000033 1.14% 0.002876 0.002987 0.002706 23,274,142.00
14 May 2020 0.002883 -0.000093 -3.13% 0.002971 0.002998 0.002738 24,871,066.00
13 May 2020 0.002976 0.000097 3.37% 0.002883 0.00301 0.002769 7,502,591.00
12 May 2020 0.002879 0.00000800 0.28% 0.002875 0.003178 0.002733 41,986,322.00
11 May 2020 0.002871 0.000111 4.01% 0.002756 0.00296 0.002535 49,191,846.00
10 May 2020 0.00276 -0.000477 -14.74% 0.003153 0.003213 0.002543 29,502,355.00
09 May 2020 0.003237 0.000065 2.05% 0.003171 0.003567 0.003082 9,350,469.00
08 May 2020 0.003171 -0.00000500 -0.16% 0.003159 0.003232 0.002966 16,662,365.00
07 May 2020 0.003176 0.000025 0.79% 0.003139 0.003351 0.002887 30,773,384.00
06 May 2020 0.003151 -0.000099 -3.05% 0.003274 0.003608 0.003115 143,638,870.00
05 May 2020 0.00325 0.000037 1.15% 0.003218 0.003283 0.003061 9,377,909.00
04 May 2020 0.003213 0.000138 4.49% 0.00308 0.003312 0.002965 11,424,113.00
03 May 2020 0.003074 -0.000021 -0.68% 0.003094 0.003528 0.003016 2,818,544.00
02 May 2020 0.003096 -0.0001 -3.13% 0.003251 0.003328 0.00307 24,329,025.00
01 May 2020 0.003196 0.00003 0.95% 0.003165 0.003402 0.003104 2,718,161.00
30 Abr 2020 0.003165 -0.000149 -4.50% 0.00332 0.003344 0.002864 19,911,809.00
29 Abr 2020 0.003314 0.000117 3.67% 0.003194 0.003386 0.003011 24,489,106.00
28 Abr 2020 0.003197 -0.00000100 -0.03% 0.003202 0.003202 0.003033 4,286,070.00
27 Abr 2020 0.003198 0.00002 0.63% 0.00318 0.003217 0.003141 0.00
26 Abr 2020 0.003177 -0.000015 -0.47% 0.003132 0.003186 0.003109 0.00
25 Abr 2020 0.003193 0.000465 17.03% 0.002811 0.003336 0.002657 34,314,056.00
24 Abr 2020 0.002728 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
23 Abr 2020 0.002728 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
22 Abr 2020 0.002728 0.00000000 0.00% 0.00000000 0.00000000 0.00000000 0.00
21 Abr 2020 0.002728 -0.000085 -3.02% 0.002811 0.002858 0.002657 14,649,094.00
20 Abr 2020 0.002813 -0.000219 -7.22% 0.003033 0.00317 0.002636 34,437,247.00
19 Abr 2020 0.003032 -0.000159 -4.98% 0.003258 0.003258 0.002949 27,235,570.00
18 Abr 2020 0.003191 0.000308 10.68% 0.002937 0.003256 0.002887 38,313,856.00
17 Abr 2020 0.002883 0.0001 3.59% 0.002786 0.003225 0.002726 72,734,438.00
16 Abr 2020 0.002783 0.000279 11.14% 0.002569 0.002909 0.002438 8,570,134.00
15 Abr 2020 0.002504 0.000162 6.94% 0.002509 0.002755 0.002439 54,482,932.00
14 Abr 2020 0.002342 -0.000072 -2.98% 0.00236 0.00272 0.002275 48,052,439.00
13 Abr 2020 0.002414 -0.000111 -4.40% 0.002502 0.002684 0.00228 7,444,884.00
12 Abr 2020 0.002526 -0.000022 -0.86% 0.002491 0.002593 0.002308 36,986,003.00
11 Abr 2020 0.002547 0.000012 0.47% 0.002486 0.00284 0.00246 75,868,035.00
10 Abr 2020 0.002535 -0.000041 -1.59% 0.00258 0.003043 0.002282 166,353,489.00
09 Abr 2020 0.002576 -0.000042 -1.60% 0.002614 0.002762 0.002494 6,870,052.00
08 Abr 2020 0.002618 0.000038 1.47% 0.002578 0.002722 0.00249 15,969,731.00
07 Abr 2020 0.00258 0.000079 3.16% 0.002518 0.002631 0.002465 10,582,219.00
06 Abr 2020 0.0025 0.000162 6.95% 0.002334 0.002576 0.002333 11,839,305.00
05 Abr 2020 0.002338 -0.000063 -2.62% 0.002406 0.002476 0.002297 4,240,251.00
04 Abr 2020 0.002401 0.000035 1.48% 0.002365 0.002529 0.002301 21,441,407.00
03 Abr 2020 0.002366 -0.000161 -6.37% 0.002476 0.002476 0.002242 19,083,229.00
02 Abr 2020 0.002527 0.000103 4.23% 0.002494 0.002691 0.002332 743,100.00
01 Abr 2020 0.002425 0.000087 3.72% 0.002335 0.002496 0.002248 5,522,450.00
31 Mar 2020 0.002338 0.000053 2.32% 0.002276 0.002397 0.002265 6,623,333.00
30 Mar 2020 0.002284 0.000191 9.11% 0.002086 0.002522 0.002041 5,141,285.00
29 Mar 2020 0.002094 -0.000174 -7.67% 0.002265 0.002323 0.002034 10,028,675.00
28 Mar 2020 0.002268 -0.000036 -1.56% 0.002307 0.002651 0.0021 82,381,060.00
27 Mar 2020 0.002304 0.000026 1.14% 0.002277 0.002479 0.00222 16,555,672.00
26 Mar 2020 0.002277 0.000012 0.53% 0.002272 0.002357 0.002134 20,927,701.00
25 Mar 2020 0.002265 -0.000149 -6.17% 0.002417 0.00335 0.00214 19,044,577.00
24 Mar 2020 0.002415 -0.000103 -4.09% 0.002577 0.002718 0.00199 9,513,231.00
23 Mar 2020 0.002517 0.000112 4.67% 0.002412 0.003085 0.002267 4,692,065.00
22 Mar 2020 0.002405 -0.000208 -7.96% 0.002623 0.002737 0.002343 3,574,699.00
21 Mar 2020 0.002613 0.00006 2.35% 0.002519 0.002796 0.002405 18,022,977.00
20 Mar 2020 0.002553 0.000064 2.57% 0.002486 0.003458 0.002236 39,434,616.00
19 Mar 2020 0.002488 0.000496 24.92% 0.001999 0.00283 0.001983 40,051,487.00
18 Mar 2020 0.001992 0.000095 5.01% 0.001869 0.002636 0.001807 5,558,585.00
17 Mar 2020 0.001897 0.000044 2.37% 0.001854 0.003303 0.001799 13,127,205.00
16 Mar 2020 0.001853 -0.000726 -28.15% 0.00256 0.003119 0.001637 32,232,112.00
15 Mar 2020 0.002579 -0.000564 -17.94% 0.001815 0.003413 0.0018 3,032,345.00
14 Mar 2020 0.003144 0.001195 61.29% 0.001993 0.003484 0.001796 12,421,373.00
13 Mar 2020 0.001949 -0.000771 -28.35% 0.003604 0.004273 0.001584 37,512,439.00
12 Mar 2020 0.00272 -0.00088 -24.44% 0.003604 0.004273 0.002658 3,472,192.00
11 Mar 2020 0.0036 -0.000093 -2.52% 0.003734 0.00465 0.003304 13,099,903.00
10 Mar 2020 0.003694 0.000074 2.04% 0.003644 0.0047 0.003523 14,929,660.00
09 Mar 2020 0.003619 -0.000139 -3.70% 0.003698 0.004641 0.003327 18,926,840.00
08 Mar 2020 0.003759 -0.000884 -19.04% 0.004306 0.004922 0.0036 9,541,324.00
07 Mar 2020 0.004643 0.000011 0.24% 0.004631 0.005191 0.004131 10,809,678.00
06 Mar 2020 0.004632 0.000148 3.30% 0.004566 0.005272 0.00409 7,996,441.00
05 Mar 2020 0.004484 -0.000013 -0.29% 0.004019 0.004748 0.004019 11,406,011.00
04 Mar 2020 0.004497 0.000101 2.29% 0.004315 0.00463 0.004234 14,031,139.00
03 Mar 2020 0.004396 -0.00000500 -0.11% 0.004406 0.004664 0.004091 11,548,710.00
02 Mar 2020 0.004401 0.000342 8.43% 0.004065 0.004643 0.003911 13,859,532.00
01 Mar 2020 0.004059 -0.00002 -0.49% 0.004061 0.004409 0.003647 13,317,084.00
29 Feb 2020 0.004079 -0.00022 -5.12% 0.004284 0.0046 0.003819 6,560,880.00
28 Feb 2020 0.004299 0.00000100 0.02% 0.004315 0.004745 0.003709 12,726,814.00
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:20200528 02:24:19