Blox (CDTGBP)

CDTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
12 Nov 2019 0.010412 -0.001764 -14.49% 0.012252 0.013511 0.008138 415,081,168.00
11 Nov 2019 0.012176 0.000304 2.56% 0.012368 0.012463 0.010522 44,058,582.00
10 Nov 2019 0.011873 -0.000348 -2.85% 0.012161 0.012544 0.010626 71,955,436.00
09 Nov 2019 0.012221 0.000733 6.38% 0.011487 0.013106 0.01026 107,973,800.00
08 Nov 2019 0.011488 0.000199 1.76% 0.011084 0.011784 0.010193 130,787,381.00
07 Nov 2019 0.011289 -0.000058 -0.51% 0.011416 0.012472 0.010322 27,217,473.00
06 Nov 2019 0.011347 -0.000534 -4.49% 0.011867 0.012237 0.010628 71,492,444.00
05 Nov 2019 0.011881 0.001656 16.19% 0.010234 0.012647 0.009985 1,923,637.00
04 Nov 2019 0.010225 -0.000101 -0.98% 0.010344 0.012307 0.009993 9,646,168.00
03 Nov 2019 0.010325 -0.001351 -11.57% 0.010595 0.012012 0.01011 11,332,149.00
02 Nov 2019 0.011677 0.00088 8.15% 0.010586 0.012517 0.010209 4,000,233.00
01 Nov 2019 0.010797 -0.001184 -9.88% 0.010638 0.01226 0.010007 5,444,271.00
31 Oct 2019 0.01198 0.001848 18.24% 0.010112 0.012 0.00957 27,056,868.00
30 Oct 2019 0.010132 -0.000284 -2.73% 0.010127 0.012609 0.009518 6,827,687.00
29 Oct 2019 0.010416 0.000453 4.54% 0.009972 0.01292 0.009792 5,843,730.00
28 Oct 2019 0.009963 -0.000192 -1.89% 0.010131 0.013062 0.009866 7,283,748.00
27 Oct 2019 0.010155 -0.00005 -0.49% 0.010207 0.012241 0.009655 16,367,799.00
26 Oct 2019 0.010205 0.000013 0.13% 0.01015 0.01276 0.009529 9,440,566.00
25 Oct 2019 0.010192 0.000728 7.69% 0.009454 0.010378 0.008398 20,199,458.00
24 Oct 2019 0.009464 0.000721 8.24% 0.008694 0.00979 0.007704 21,348,660.00
23 Oct 2019 0.008744 -0.001364 -13.50% 0.01006 0.010353 0.004085 18,489,611.00
22 Oct 2019 0.010107 -0.000564 -5.29% 0.01073 0.011122 0.008403 8,779,367.00
21 Oct 2019 0.010671 0.000348 3.37% 0.010329 0.010925 0.008126 16,193,858.00
20 Oct 2019 0.010323 0.000776 8.13% 0.009613 0.010843 0.009613 52,503,343.00
19 Oct 2019 0.009547 0.000756 8.59% 0.008794 0.009863 0.007695 17,427,672.00
18 Oct 2019 0.008792 -0.000511 -5.49% 0.009258 0.011171 0.007848 7,104,703.00
17 Oct 2019 0.009302 0.000218 2.39% 0.009125 0.010888 0.007747 8,669,338.00
16 Oct 2019 0.009085 -0.000023 -0.25% 0.009305 0.010304 0.008232 40,954,024.00
15 Oct 2019 0.009108 -0.00004 -0.44% 0.009156 0.00968 0.008314 19,738,061.00
14 Oct 2019 0.009148 0.00012 1.33% 0.009013 0.009671 0.008184 7,920,862.00
13 Oct 2019 0.009028 -0.000215 -2.33% 0.00916 0.009722 0.00817 6,788,734.00
12 Oct 2019 0.009243 0.000401 4.53% 0.008857 0.0097 0.008184 15,294,330.00
11 Oct 2019 0.008842 -0.000349 -3.80% 0.00928 0.009988 0.008369 15,673,262.00
10 Oct 2019 0.009191 -0.000761 -7.65% 0.009888 0.010249 0.008833 13,887,559.00
09 Oct 2019 0.009952 0.000779 8.49% 0.009145 0.010397 0.009004 87,039,129.00
08 Oct 2019 0.009173 0.000325 3.68% 0.008847 0.00924 0.008202 15,126,365.00
07 Oct 2019 0.008848 0.000387 4.58% 0.008432 0.00973 0.008096 13,851,359.00
06 Oct 2019 0.008461 -0.000459 -5.15% 0.008924 0.00979 0.00801 16,936,737.00
05 Oct 2019 0.00892 -0.000096 -1.06% 0.008948 0.009044 0.008185 13,067,125.00
04 Oct 2019 0.009016 0.000045 0.50% 0.008973 0.009786 0.007956 14,694,584.00
03 Oct 2019 0.008971 -0.000083 -0.92% 0.009022 0.010049 0.008572 16,741,525.00
02 Oct 2019 0.009053 0.000257 2.92% 0.008807 0.009945 0.008064 15,027,564.00
01 Oct 2019 0.008796 0.000073 0.84% 0.008826 0.009636 0.008554 11,961,865.00
30 Sep 2019 0.008724 0.000498 6.06% 0.008223 0.009802 0.007557 42,567,920.00
29 Sep 2019 0.008225 -0.000255 -3.01% 0.008453 0.009467 0.007732 11,490,617.00
28 Sep 2019 0.00848 -0.001346 -13.70% 0.008079 0.009868 0.008079 22,084,446.00
27 Sep 2019 0.009826 0.002021 25.90% 0.00786 0.009826 0.00738 5,792,005.00
26 Sep 2019 0.007805 -0.000199 -2.49% 0.008007 0.009758 0.006925 28,573,148.00
25 Sep 2019 0.008004 -0.000017 -0.21% 0.008043 0.008683 0.00734 24,728,774.00
24 Sep 2019 0.00802 -0.001945 -19.52% 0.009978 0.010738 0.00749 46,735,346.00
23 Sep 2019 0.009966 -0.000838 -7.76% 0.01073 0.01127 0.009728 25,656,396.00
22 Sep 2019 0.010804 -0.000323 -2.90% 0.011029 0.011883 0.009323 31,035,176.00
21 Sep 2019 0.011127 -0.000121 -1.08% 0.011174 0.011355 0.009921 9,936,182.00
20 Sep 2019 0.011248 0.000266 2.42% 0.010998 0.01162 0.010025 20,215,938.00
19 Sep 2019 0.010982 -0.000273 -2.43% 0.010759 0.011579 0.008798 49,843,853.00
18 Sep 2019 0.011255 0.000895 8.63% 0.010202 0.011614 0.009669 6,811,237.00
17 Sep 2019 0.010361 0.000228 2.25% 0.010166 0.011565 0.009734 13,939,382.00
16 Sep 2019 0.010133 -0.000504 -4.74% 0.010656 0.011607 0.009862 13,952,786.00
15 Sep 2019 0.010637 0.000603 6.01% 0.010039 0.011736 0.01003 26,793,240.00
14 Sep 2019 0.010034 0.000251 2.57% 0.00997 0.011914 0.009488 5,891,148.00
13 Sep 2019 0.009782 -0.000084 -0.85% 0.009971 0.01157 0.009572 20,212,282.00
12 Sep 2019 0.009866 0.000402 4.24% 0.009553 0.011725 0.009211 13,614,845.00
11 Sep 2019 0.009465 -0.000265 -2.72% 0.010078 0.011245 0.009411 31,629,359.00
10 Sep 2019 0.009729 -0.000156 -1.58% 0.009944 0.012557 0.00958 12,669,546.00
09 Sep 2019 0.009885 0.000219 2.27% 0.009596 0.01255 0.009259 16,082,885.00
08 Sep 2019 0.009666 -0.00027 -2.72% 0.009997 0.012863 0.009298 21,193,782.00
07 Sep 2019 0.009936 0.000253 2.62% 0.009756 0.011738 0.009511 31,368,553.00
06 Sep 2019 0.009683 -0.00053 -5.19% 0.010137 0.012321 0.007899 24,996,888.00
05 Sep 2019 0.010213 0.000052 0.51% 0.013033 0.013982 0.009879 13,303,114.00
04 Sep 2019 0.010161 -0.00093 -8.39% 0.011251 0.013769 0.010066 20,202,990.00
03 Sep 2019 0.01109 0.001215 12.30% 0.012383 0.014567 0.009708 31,636,945.00
02 Sep 2019 0.009876 -0.000651 -6.18% 0.010543 0.015316 0.009638 28,699,476.00
01 Sep 2019 0.010527 -0.00085 -7.47% 0.011365 0.014364 0.010106 30,799,748.00
31 Ago 2019 0.011378 -0.000159 -1.38% 0.01159 0.01512 0.011042 13,837,733.00
30 Ago 2019 0.011536 0.000218 1.93% 0.012155 0.015802 0.010713 15,618,675.00
29 Ago 2019 0.011318 -0.000621 -5.20% 0.013177 0.015843 0.010964 32,763,663.00
28 Ago 2019 0.011939 -0.001234 -9.37% 0.013177 0.015 0.01153 27,639,077.00
27 Ago 2019 0.013173 -0.002359 -15.19% 0.015417 0.015771 0.012847 55,601,639.00
26 Ago 2019 0.015532 -0.00169 -9.81% 0.017434 0.018488 0.0151 92,176,994.00
25 Ago 2019 0.017223 0.000517 3.10% 0.016883 0.017853 0.015039 10,233,527.00
24 Ago 2019 0.016705 -0.000431 -2.52% 0.017026 0.017898 0.014096 14,215,130.00
23 Ago 2019 0.017137 0.000183 1.08% 0.017024 0.017416 0.014481 6,645,385.00
22 Ago 2019 0.016953 0.000095 0.56% 0.016895 0.017148 0.015272 14,502,391.00
21 Ago 2019 0.016858 -0.000421 -2.44% 0.017151 0.017352 0.015043 33,031,487.00
20 Ago 2019 0.017279 0.002169 14.35% 0.015076 0.017969 0.013189 61,182,197.00
19 Ago 2019 0.015111 0.002028 15.51% 0.013002 0.015686 0.011265 27,205,944.00
18 Ago 2019 0.013082 0.000061 0.47% 0.013045 0.013744 0.012881 13,155,039.00
17 Ago 2019 0.013021 0.00105 8.77% 0.012134 0.014261 0.011805 22,007,437.00
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:20191117 05:37:39