Datos Históricos Community - CMTYGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Community CMTYGBP Cripto 0 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000266 -13.16% 0.001758 0.001607 0.00221
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.002251 0.001749 0.002024 0.002024 0.000525 - 0.652784
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 11:26:12 310.10 0.002012 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
14.81 7,184.37 CMTY CMTYEUR CMTYUSD CMTYBTC

Resumen Histórico CMTYGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0034170.0036040.0005257,129.80-0.001659-48.56%
1 Month0.0079450.0113820.0005252,712.06-0.006187-77.87%
3 Months0.0731830.0789690.0005251,554.54-0.071425-97.60%
6 Months0.1456430.1462530.0005251,074.60-0.143886-98.79%
1 Year0.2040280.6527840.0005252,789.60-0.20227-99.14%
3 Years0.2040280.6527840.0005252,789.60-0.20227-99.14%
5 Years0.2040280.6527840.0005252,789.60-0.20227-99.14%

CMTYGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 Mar 2020 0.002026 0.001455 254.76% 0.000569 0.002118 0.000569 7,490.00
30 Mar 2020 0.000571 -0.001427 -71.40% 0.001991 0.0026 0.000525 13,399.00
29 Mar 2020 0.001999 -0.000823 -29.17% 0.002819 0.002952 0.001466 19,890.00
28 Mar 2020 0.002822 -0.000096 -3.29% 0.002922 0.003021 0.002723 1,003.00
27 Mar 2020 0.002918 -0.000248 -7.83% 0.003166 0.00322 0.002888 0.00
26 Mar 2020 0.003166 -0.000062 -1.92% 0.003237 0.003277 0.003093 496.00
25 Mar 2020 0.003228 -0.000106 -3.18% 0.003417 0.003604 0.003113 496.00
24 Mar 2020 0.003334 -0.000078 -2.29% 0.003417 0.003604 0.003219 496.00
23 Mar 2020 0.003412 0.000506 17.43% 0.002914 0.003909 0.002887 3,607.00
22 Mar 2020 0.002906 -0.000134 -4.41% 0.003052 0.00325 0.0028 515.00
21 Mar 2020 0.00304 0.00000800 0.26% 0.003055 0.003191 0.002843 755.00
20 Mar 2020 0.003031 0.00000200 0.07% 0.003026 0.004293 0.00277 5,448.00
19 Mar 2020 0.003029 0.000435 16.77% 0.002603 0.003164 0.002508 3,052.00
18 Mar 2020 0.002594 -0.00007 -2.63% 0.002625 0.002671 0.002396 210.00
17 Mar 2020 0.002664 0.000853 47.05% 0.001812 0.002701 0.001781 1,066.00
16 Mar 2020 0.001812 -0.000942 -34.20% 0.002733 0.002754 0.001516 23.00
15 Mar 2020 0.002754 -0.000431 -13.53% 0.003209 0.003268 0.002576 2,475.00
14 Mar 2020 0.003186 -0.000259 -7.52% 0.003522 0.00405 0.003127 1,023.00
13 Mar 2020 0.003445 0.000125 3.76% 0.005902 0.005919 0.003026 1,031.00
12 Mar 2020 0.00332 -0.002577 -43.70% 0.005902 0.005919 0.003296 43.00
11 Mar 2020 0.005897 -0.000321 -5.16% 0.006182 0.006416 0.005605 14.00
10 Mar 2020 0.006218 -0.000538 -7.96% 0.006802 0.006807 0.006044 207.00
09 Mar 2020 0.006756 -0.002302 -25.41% 0.009061 0.009208 0.004015 2,806.00
08 Mar 2020 0.009058 0.000592 6.99% 0.008475 0.011382 0.008308 1,946.00
07 Mar 2020 0.008466 0.001378 19.44% 0.007086 0.008499 0.006879 2.00
06 Mar 2020 0.007088 0.000012 0.17% 0.007095 0.007156 0.006996 0.00
05 Mar 2020 0.007076 -0.000828 -10.48% 0.007901 0.008223 0.006723 2,717.00
04 Mar 2020 0.007904 -0.000065 -0.82% 0.007945 0.008589 0.007847 288.00
03 Mar 2020 0.007968 -0.000834 -9.47% 0.008813 0.009109 0.007854 1,489.00
02 Mar 2020 0.008802 -0.002176 -19.82% 0.010996 0.011474 0.008791 2,082.00
01 Mar 2020 0.010979 0.001751 18.97% 0.009187 0.011282 0.009181 1,498.00
29 Feb 2020 0.009228 -0.000188 -2.00% 0.009384 0.009508 0.009214 0.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
CMTYGBP
Community
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:20200401 18:00:09