CPTNEUR

Contents Protocol Token (CPTNEUR)

CPTNEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.004321 0.000054 1.27% 0.004254 0.004429 0.004138 0.00
04 Jul 2022 0.004267 0.000196 4.83% 0.006099 0.00612 0.004024 0.00
03 Jul 2022 0.00407 0.00000700 0.17% 0.004065 0.004141 0.003966 0.00
02 Jul 2022 0.004063 -0.000031 -0.76% 0.004073 0.004103 0.004011 0.00
01 Jul 2022 0.004094 0.00000700 0.17% 0.004139 0.004302 0.003996 0.00
30 Jun 2022 0.004087 -0.000143 -3.38% 0.004236 0.004239 0.003923 0.00
29 Jun 2022 0.00423 -0.00000200 -0.05% 0.004239 0.004296 0.004151 0.00
28 Jun 2022 0.004232 -0.000077 -1.79% 0.004317 0.004408 0.004225 0.00
27 Jun 2022 0.004309 -0.000077 -1.76% 0.006099 0.00612 0.004263 0.00
26 Jun 2022 0.004386 -0.000098 -2.19% 0.004484 0.004554 0.004373 0.00
25 Jun 2022 0.004484 0.000025 0.56% 0.004428 0.004503 0.004369 0.00
24 Jun 2022 0.004459 0.000054 1.23% 0.004408 0.004481 0.004335 0.00
23 Jun 2022 0.004406 0.000247 5.95% 0.004178 0.004426 0.004177 0.00
22 Jun 2022 0.004158 -0.000169 -3.91% 0.004316 0.004344 0.004122 0.00
21 Jun 2022 0.004327 0.00000400 0.09% 0.004298 0.004522 0.004248 0.00
20 Jun 2022 0.004324 0.000017 0.39% 0.006099 0.00612 0.004159 0.00
19 Jun 2022 0.004306 0.000303 7.58% 0.003975 0.004364 0.003787 0.00
18 Jun 2022 0.004003 -0.000291 -6.78% 0.004307 0.004356 0.003711 0.00
17 Jun 2022 0.004293 0.000041 0.96% 0.004262 0.004466 0.004234 0.00
16 Jun 2022 0.004253 -0.000494 -10.41% 0.004777 0.004826 0.004229 0.00
15 Jun 2022 0.004746 0.000074 1.58% 0.004642 0.00478 0.004228 0.00
14 Jun 2022 0.004672 -0.000036 -0.76% 0.004771 0.004858 0.004433 0.00
13 Jun 2022 0.004709 -0.000913 -16.24% 0.006099 0.00612 0.004686 0.00
12 Jun 2022 0.005621 -0.000321 -5.40% 0.005957 0.005975 0.005589 0.00
11 Jun 2022 0.005942 -0.000143 -2.35% 0.006078 0.006156 0.005908 0.00
10 Jun 2022 0.006085 -0.00015 -2.41% 0.006233 0.006268 0.00605 0.00
09 Jun 2022 0.006236 0.000035 0.56% 0.006199 0.006302 0.006146 0.00
08 Jun 2022 0.006201 -0.000225 -3.50% 0.006398 0.006434 0.00615 0.00
07 Jun 2022 0.006426 -0.000025 -0.39% 0.006444 0.006486 0.006032 0.00
06 Jun 2022 0.006451 0.000308 5.02% 0.006099 0.006521 0.005039 0.00
05 Jun 2022 0.006143 0.000022 0.36% 0.006131 0.006197 0.006073 0.00
04 Jun 2022 0.00612 0.000023 0.38% 0.006099 0.006154 0.006058 0.00
03 Jun 2022 0.006098 -0.000147 -2.35% 0.006233 0.006275 0.006019 0.00
02 Jun 2022 0.006244 0.000081 1.31% 0.006139 0.006269 0.006086 0.00
01 Jun 2022 0.006163 -0.000367 -5.62% 0.006527 0.00655 0.006082 0.00
31 May 2022 0.00653 0.000049 0.76% 0.006494 0.006632 0.006424 0.00
30 May 2022 0.006481 0.000446 7.40% 0.006358 0.00652 0.006032 0.00
29 May 2022 0.006034 0.000068 1.14% 0.00595 0.006061 0.005916 0.00
28 May 2022 0.005967 0.000104 1.78% 0.005861 0.005981 0.005853 0.00
27 May 2022 0.005862 -0.000174 -2.88% 0.006006 0.006021 0.005798 0.00
26 May 2022 0.006037 -0.000052 -0.85% 0.006092 0.006142 0.005805 0.00
25 May 2022 0.006089 0.000013 0.21% 0.006064 0.006191 0.006059 0.00
24 May 2022 0.006076 0.000079 1.32% 0.006013 0.006112 0.005887 0.00
23 May 2022 0.005997 -0.000317 -5.02% 0.006358 0.006389 0.005949 0.00
22 May 2022 0.006314 0.000177 2.89% 0.00613 0.006334 0.006098 0.00
21 May 2022 0.006137 0.000046 0.76% 0.006087 0.006166 0.006053 0.00
20 May 2022 0.006091 -0.00021 -3.33% 0.006303 0.006385 0.005994 0.00
19 May 2022 0.006301 0.00026 4.31% 0.006042 0.006341 0.006018 0.00
18 May 2022 0.006041 -0.000312 -4.91% 0.006358 0.006389 0.006029 0.00
17 May 2022 0.006353 0.000053 0.84% 0.006288 0.006452 0.00616 0.00
16 May 2022 0.0063 -0.000309 -4.68% 0.008192 0.008659 0.006166 0.00
15 May 2022 0.006609 0.000236 3.71% 0.006349 0.00663 0.006233 0.00
14 May 2022 0.006373 0.000186 3.01% 0.006228 0.0064 0.006066 0.00
13 May 2022 0.006186 0.00000088 0.01% 0.006135 0.006551 0.006089 0.00
12 May 2022 0.006185 0.000135 2.23% 0.006059 0.006305 0.005053 0.00
11 May 2022 0.006051 -0.000423 -6.53% 0.006477 0.006693 0.005808 0.00
10 May 2022 0.006474 0.00016 2.53% 0.006266 0.006791 0.006216 0.00
09 May 2022 0.006314 -0.000795 -11.18% 0.008192 0.008659 0.006314 0.00
08 May 2022 0.007109 -0.000306 -4.13% 0.007402 0.007407 0.007066 0.00
07 May 2022 0.007415 -0.000107 -1.42% 0.00752 0.007546 0.007297 0.00
06 May 2022 0.007522 -0.000112 -1.47% 0.007644 0.007653 0.007354 0.00
05 May 2022 0.007635 -0.000588 -7.15% 0.008229 0.008243 0.007484 0.00
04 May 2022 0.008223 0.000321 4.06% 0.007885 0.008285 0.007885 0.00
03 May 2022 0.007902 -0.000155 -1.92% 0.008065 0.00809 0.007854 0.00
02 May 2022 0.008057 0.000043 0.54% 0.008192 0.008659 0.007986 0.00
01 May 2022 0.008014 0.000132 1.67% 0.007891 0.008075 0.007854 0.00
30 Abr 2022 0.007882 -0.000188 -2.33% 0.008056 0.008098 0.007882 0.00
29 Abr 2022 0.00807 -0.000255 -3.06% 0.008324 0.008339 0.00797 0.00
28 Abr 2022 0.008325 0.000154 1.88% 0.008173 0.008439 0.008154 0.00
27 Abr 2022 0.008171 0.000283 3.59% 0.007903 0.008219 0.007863 0.00
26 Abr 2022 0.007888 -0.00043 -5.17% 0.00833 0.008378 0.007819 0.00
25 Abr 2022 0.008318 0.000266 3.30% 0.008192 0.008659 0.007841 0.00
24 Abr 2022 0.008052 -0.000018 -0.22% 0.008062 0.008134 0.008019 0.00
23 Abr 2022 0.00807 -0.000044 -0.54% 0.008128 0.008158 0.008024 0.00
22 Abr 2022 0.008115 -0.000116 -1.41% 0.008209 0.008308 0.008008 0.00
21 Abr 2022 0.008231 -0.000174 -2.07% 0.00841 0.008685 0.00814 0.00
20 Abr 2022 0.008405 -0.000069 -0.81% 0.008458 0.00858 0.008313 0.00
19 Abr 2022 0.008474 0.000126 1.51% 0.008377 0.008513 0.008286 0.00
18 Abr 2022 0.008348 0.000275 3.41% 0.008192 0.008659 0.007994 0.00
17 Abr 2022 0.008072 -0.000182 -2.20% 0.008232 0.008275 0.008062 0.00
16 Abr 2022 0.008255 -0.000027 -0.33% 0.008272 0.008293 0.008161 0.00
15 Abr 2022 0.008281 0.00015 1.85% 0.008138 0.008309 0.008103 0.00
14 Abr 2022 0.008131 -0.000174 -2.10% 0.008309 0.008397 0.008062 0.00
13 Abr 2022 0.008305 0.00016 1.97% 0.008154 0.008401 0.008062 0.00
12 Abr 2022 0.008145 0.000156 1.96% 0.007989 0.008212 0.007965 0.00
11 Abr 2022 0.007989 -0.000577 -6.74% 0.008192 0.008659 0.007949 0.00
10 Abr 2022 0.008566 -0.000079 -0.91% 0.008657 0.008765 0.008484 0.00
09 Abr 2022 0.008645 0.000088 1.03% 0.008583 0.008663 0.008539 0.00
08 Abr 2022 0.008557 -0.000261 -2.96% 0.0088 0.008897 0.008537 0.00
07 Abr 2022 0.008818 0.000051 0.58% 0.008738 0.00886 0.008653 0.00
Su Consulta Reciente
COIN
CPTNEUR
Contents P..
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:20220706 19:30:30