COTKGBP

CosplayToken (COTKGBP)

COTKGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.033576 0.000459 1.39% 0.033119 0.033856 0.033119 238.00
08 Dic 2022 0.033117 0.000683 2.11% 0.032408 0.033198 0.032374 0.00
07 Dic 2022 0.032434 -0.000656 -1.98% 0.033054 0.033102 0.032308 0.00
06 Dic 2022 0.03309 0.000366 1.12% 0.032751 0.033096 0.032596 0.00
05 Dic 2022 0.032724 -0.000056 -0.17% 0.031188 0.033034 0.030852 0.00
04 Dic 2022 0.03278 0.000489 1.51% 0.032389 0.032823 0.032378 0.00
03 Dic 2022 0.032291 -0.000375 -1.15% 0.032741 0.032746 0.032278 0.00
02 Dic 2022 0.032665 -0.000638 -1.92% 0.033341 0.033341 0.032386 238.00
01 Dic 2022 0.033303 -0.001002 -2.92% 0.031188 0.034011 0.030852 0.00
30 Nov 2022 0.034305 0.002579 8.13% 0.031713 0.034356 0.031713 356.00
29 Nov 2022 0.031726 0.000401 1.28% 0.031123 0.031851 0.031086 0.00
28 Nov 2022 0.031325 0.000265 0.85% 0.031188 0.031412 0.030852 0.00
27 Nov 2022 0.03106 0.000021 0.07% 0.03102 0.031316 0.03101 0.00
26 Nov 2022 0.03104 -0.000111 -0.36% 0.031127 0.031415 0.030949 0.00
25 Nov 2022 0.031151 -0.000043 -0.14% 0.031188 0.031307 0.030852 0.00
24 Nov 2022 0.031193 -0.000121 -0.39% 0.031292 0.031596 0.030954 0.00
23 Nov 2022 0.031315 0.000323 1.04% 0.031067 0.031777 0.030892 0.00
22 Nov 2022 0.030992 0.000553 1.82% 0.041099 0.048163 0.030954 0.00
21 Nov 2022 0.030439 -0.001412 -4.43% 0.041099 0.048163 0.030058 0.00
20 Nov 2022 0.031851 -0.00066 -2.03% 0.03253 0.032703 0.031753 0.00
19 Nov 2022 0.03251 -0.000068 -0.21% 0.032643 0.032693 0.032369 0.00
18 Nov 2022 0.032578 0.003572 12.32% 0.029353 0.033152 0.02932 451.00
17 Nov 2022 0.029006 -0.000022 -0.08% 0.028965 0.029166 0.028613 0.00
16 Nov 2022 0.029029 -0.000271 -0.92% 0.029331 0.029419 0.028572 0.00
15 Nov 2022 0.0293 0.000053 0.18% 0.029043 0.029683 0.029012 0.00
14 Nov 2022 0.029246 -0.004554 -13.47% 0.041099 0.048163 0.028452 0.00
13 Nov 2022 0.0338 -0.000868 -2.50% 0.034674 0.034806 0.033576 0.00
12 Nov 2022 0.034668 -0.000177 -0.51% 0.034921 0.034921 0.034369 0.00
11 Nov 2022 0.034845 0.002347 7.22% 0.032642 0.036423 0.031314 631.00
10 Nov 2022 0.032498 0.000025 0.08% 0.032712 0.034455 0.029459 1,843.00
09 Nov 2022 0.032473 -0.00517 -13.73% 0.037563 0.037837 0.032121 0.00
08 Nov 2022 0.037644 -0.00491 -11.54% 0.042673 0.043992 0.037585 5,149.00
07 Nov 2022 0.042553 -0.001446 -3.29% 0.041099 0.048163 0.040931 0.00
06 Nov 2022 0.043999 -0.003898 -8.14% 0.047962 0.048042 0.043999 8,452.00
05 Nov 2022 0.047898 0.001537 3.32% 0.046292 0.060442 0.037157 7,402.00
04 Nov 2022 0.046361 0.012707 37.76% 0.03363 0.046632 0.033613 207.00
03 Nov 2022 0.033654 -0.021403 -38.87% 0.055048 0.056122 0.033305 3,742.00
02 Nov 2022 0.055057 -0.009866 -15.20% 0.064785 0.064991 0.04606 2,368.00
01 Nov 2022 0.064923 -0.000189 -0.29% 0.064966 0.06532 0.064306 0.00
31 Oct 2022 0.065112 0.014218 27.94% 0.041099 0.065112 0.040931 4,774.00
30 Oct 2022 0.050894 -0.000249 -0.49% 0.051184 0.051482 0.050683 0.00
29 Oct 2022 0.051143 0.001654 3.34% 0.049424 0.051831 0.049403 207.00
28 Oct 2022 0.049489 0.002338 4.96% 0.047253 0.049917 0.044255 6,887.00
27 Oct 2022 0.047151 0.006014 14.62% 0.041099 0.048163 0.040931 3,176.00
26 Oct 2022 0.041137 0.00079 1.96% 0.040331 0.041658 0.040286 0.00
25 Oct 2022 0.040347 0.00151 3.89% 0.038792 0.040669 0.038604 588.00
24 Oct 2022 0.038837 0.00959 32.79% 0.022999 0.039053 0.022919 371.00
23 Oct 2022 0.029247 -0.015641 -34.84% 0.044852 0.044852 0.028728 207.00
22 Oct 2022 0.044888 0.001936 4.51% 0.042903 0.044946 0.042885 249.00
21 Oct 2022 0.042953 0.003391 8.57% 0.039569 0.053726 0.038044 1,505.00
20 Oct 2022 0.039562 0.005895 17.51% 0.034477 0.039658 0.034138 21,069.00
19 Oct 2022 0.033667 0.002826 9.16% 0.030842 0.039971 0.028842 13,417.00
18 Oct 2022 0.030841 0.000171 0.56% 0.030666 0.064022 0.030073 4,671.00
17 Oct 2022 0.030669 0.006534 27.07% 0.022999 0.066713 0.022919 3,157.00
16 Oct 2022 0.024135 0.001793 8.03% 0.022375 0.024302 0.022236 334.00
15 Oct 2022 0.022342 -0.000815 -3.52% 0.023178 0.027819 0.022274 12,144.00
14 Oct 2022 0.023157 0.000021 0.09% 0.023161 0.023797 0.023096 0.00
13 Oct 2022 0.023137 -0.000162 -0.70% 0.023332 0.023332 0.022112 0.00
12 Oct 2022 0.023299 -0.000164 -0.70% 0.02345 0.023546 0.02324 0.00
11 Oct 2022 0.023463 0.000082 0.35% 0.023295 0.023463 0.023103 0.00
10 Oct 2022 0.023381 -0.002811 -10.73% 0.022999 0.025721 0.022919 2,536.00
09 Oct 2022 0.026192 0.000089 0.34% 0.026125 0.026433 0.025976 0.00
08 Oct 2022 0.026104 -0.000131 -0.50% 0.026227 0.02632 0.025941 0.00
07 Oct 2022 0.026235 -0.000402 -1.51% 0.026652 0.026773 0.026038 0.00
06 Oct 2022 0.026637 0.000169 0.64% 0.026491 0.026878 0.026455 0.00
05 Oct 2022 0.026468 -0.000019 -0.07% 0.026482 0.02671 0.026179 0.00
04 Oct 2022 0.026487 0.002906 12.32% 0.023563 0.026526 0.023484 559.00
03 Oct 2022 0.023581 -0.00188 -7.38% 0.022999 0.027756 0.022919 0.00
02 Oct 2022 0.025461 0.000344 1.37% 0.025127 0.026718 0.025127 28,570.00
01 Oct 2022 0.025118 0.002517 11.13% 0.022664 0.025133 0.022402 9,382.00
30 Sep 2022 0.022601 -0.000874 -3.72% 0.023493 0.023636 0.022451 670.00
29 Sep 2022 0.023475 -0.000515 -2.15% 0.02408 0.024286 0.023059 0.00
28 Sep 2022 0.023991 0.000252 1.06% 0.023684 0.024271 0.023137 1,860.00
27 Sep 2022 0.023739 -0.000142 -0.59% 0.023621 0.024995 0.023471 0.00
26 Sep 2022 0.02388 -0.001122 -4.49% 0.022999 0.025721 0.022919 433.00
25 Sep 2022 0.025002 -0.000127 -0.51% 0.025117 0.025403 0.024858 0.00
24 Sep 2022 0.02513 -0.000534 -2.08% 0.025574 0.025574 0.024955 0.00
23 Sep 2022 0.025664 0.001502 6.22% 0.024119 0.025684 0.023638 320.00
22 Sep 2022 0.024162 0.001137 4.94% 0.022999 0.024216 0.022919 0.00
21 Sep 2022 0.023025 -0.000213 -0.92% 0.023308 0.024295 0.022698 0.00
20 Sep 2022 0.023238 -0.000708 -2.96% 0.023974 0.023982 0.023154 0.00
19 Sep 2022 0.023946 0.000132 0.56% 0.023045 0.024036 0.022658 290.00
18 Sep 2022 0.023814 0.001066 4.69% 0.022668 0.024632 0.022583 99.00
17 Sep 2022 0.022748 -0.000437 -1.88% 0.023263 0.023531 0.022352 54.00
16 Sep 2022 0.023184 0.000102 0.44% 0.023045 0.023357 0.022784 0.00
15 Sep 2022 0.023082 -0.002193 -8.68% 0.025254 0.025254 0.022964 450.00
14 Sep 2022 0.025275 -0.000332 -1.30% 0.025584 0.026002 0.023599 16,838.00
13 Sep 2022 0.025607 -0.002305 -8.26% 0.027954 0.028206 0.025278 0.00
12 Sep 2022 0.027912 0.000537 1.96% 0.02725 0.028103 0.026966 0.00
11 Sep 2022 0.027375 -0.000011 -0.04% 0.02725 0.027429 0.026966 0.00
10 Sep 2022 0.027386 0.000498 1.85% 0.02691 0.027407 0.026692 0.00
Su Consulta Reciente
COIN
COTKGBP
CosplayTok..
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:20221210 04:57:08