CPTNGBP

Contents Protocol Token (CPTNGBP)

CPTNGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.003825 -0.000029 -0.75% 0.003857 0.003964 0.003799 0.00
29 Sep 2022 0.003854 -0.000085 -2.16% 0.003953 0.003987 0.003786 0.00
28 Sep 2022 0.003939 0.000012 0.31% 0.003918 0.003985 0.003827 0.00
27 Sep 2022 0.003927 -0.000023 -0.58% 0.003907 0.004135 0.003882 0.00
26 Sep 2022 0.00395 0.00013 3.41% 0.003641 0.004224 0.003412 0.00
25 Sep 2022 0.00382 -0.000019 -0.49% 0.003837 0.003881 0.003798 0.00
24 Sep 2022 0.003839 -0.000082 -2.09% 0.003907 0.003907 0.003813 0.00
23 Sep 2022 0.003921 0.000124 3.26% 0.00379 0.003924 0.003714 0.00
22 Sep 2022 0.003797 0.000179 4.94% 0.003614 0.003805 0.003602 0.00
21 Sep 2022 0.003618 -0.000033 -0.90% 0.003663 0.003818 0.003567 0.00
20 Sep 2022 0.003652 -0.000111 -2.95% 0.003767 0.003769 0.003638 0.00
19 Sep 2022 0.003763 0.000021 0.56% 0.003641 0.004224 0.003412 0.00
18 Sep 2022 0.003742 -0.000137 -3.53% 0.003866 0.003871 0.003734 0.00
17 Sep 2022 0.003879 0.000073 1.92% 0.003819 0.003887 0.003812 0.00
16 Sep 2022 0.003806 0.000017 0.45% 0.003783 0.003835 0.003741 0.00
15 Sep 2022 0.00379 -0.000072 -1.86% 0.003858 0.003878 0.00377 0.00
14 Sep 2022 0.003861 0.00000300 0.08% 0.003855 0.003918 0.003763 0.00
13 Sep 2022 0.003859 -0.000347 -8.25% 0.004212 0.00425 0.003809 0.00
12 Sep 2022 0.004206 0.000081 1.96% 0.003641 0.004235 0.003412 0.00
11 Sep 2022 0.004125 -0.00000200 -0.05% 0.004106 0.004133 0.004063 0.00
10 Sep 2022 0.004127 0.000075 1.85% 0.004055 0.00413 0.004022 0.00
09 Sep 2022 0.004052 0.000364 9.88% 0.003692 0.004059 0.003685 0.00
08 Sep 2022 0.003687 0.00000300 0.08% 0.003697 0.003717 0.003659 0.00
07 Sep 2022 0.003684 0.000078 2.16% 0.003603 0.003706 0.003573 0.00
06 Sep 2022 0.003607 -0.000172 -4.55% 0.003767 0.003827 0.003589 0.00
05 Sep 2022 0.003778 -0.000028 -0.74% 0.003641 0.003809 0.003412 0.00
04 Sep 2022 0.003807 0.000021 0.55% 0.003793 0.003819 0.003751 0.00
03 Sep 2022 0.003786 -0.000028 -0.73% 0.00382 0.003829 0.003764 0.00
02 Sep 2022 0.003814 -0.000022 -0.57% 0.003827 0.00388 0.003786 0.00
01 Sep 2022 0.003836 0.000041 1.08% 0.00382 0.003844 0.003739 0.00
31 Ago 2022 0.003795 0.000052 1.39% 0.003756 0.003863 0.003755 0.00
30 Ago 2022 0.003743 -0.000073 -1.91% 0.003806 0.003858 0.003704 0.00
29 Ago 2022 0.003816 0.000113 3.05% 0.003641 0.003831 0.003412 0.00
28 Ago 2022 0.003703 -0.000059 -1.57% 0.003766 0.003778 0.003703 0.00
27 Ago 2022 0.003763 -0.000028 -0.74% 0.003804 0.003821 0.003728 0.00
26 Ago 2022 0.003791 -0.000215 -5.37% 0.004002 0.004042 0.003791 0.00
25 Ago 2022 0.004007 0.000011 0.28% 0.003991 0.004053 0.003991 0.00
24 Ago 2022 0.003995 -0.00001 -0.25% 0.004006 0.00407 0.003947 0.00
23 Ago 2022 0.004005 0.00000800 0.20% 0.004 0.004024 0.00392 0.00
22 Ago 2022 0.003997 -0.000016 -0.40% 0.003641 0.004012 0.003412 0.00
21 Ago 2022 0.004012 0.000077 1.96% 0.003934 0.004038 0.003927 0.00
20 Ago 2022 0.003935 0.00005 1.29% 0.003896 0.003975 0.003889 0.00
19 Ago 2022 0.003885 -0.000396 -9.25% 0.004272 0.004272 0.003885 0.00
18 Ago 2022 0.004281 0.000015 0.35% 0.004272 0.004322 0.00426 0.00
17 Ago 2022 0.004266 -0.000072 -1.66% 0.004341 0.004438 0.004242 0.00
16 Ago 2022 0.004338 -0.000071 -1.61% 0.004402 0.004427 0.004316 0.00
15 Ago 2022 0.004409 -0.00000800 -0.18% 0.003641 0.00443 0.003412 0.00
14 Ago 2022 0.004418 -0.000015 -0.34% 0.004436 0.00453 0.004391 0.00
13 Ago 2022 0.004433 0.000013 0.29% 0.004428 0.004508 0.00441 0.00
12 Ago 2022 0.00442 0.000107 2.47% 0.004321 0.004427 0.00429 0.00
11 Ago 2022 0.004313 0.00000300 0.07% 0.004326 0.00447 0.004313 0.00
10 Ago 2022 0.00431 0.000078 1.84% 0.004212 0.004357 0.004146 0.00
09 Ago 2022 0.004231 -0.000101 -2.33% 0.003641 0.004354 0.003412 0.00
08 Ago 2022 0.004333 0.000103 2.44% 0.004238 0.004402 0.004236 0.00
07 Ago 2022 0.00423 0.000039 0.93% 0.004193 0.004259 0.004174 0.00
06 Ago 2022 0.004191 -0.000047 -1.11% 0.004245 0.004255 0.004191 0.00
05 Ago 2022 0.004238 0.000133 3.24% 0.004104 0.004257 0.004098 0.00
04 Ago 2022 0.004105 -0.000034 -0.82% 0.004139 0.004201 0.004066 0.00
03 Ago 2022 0.004139 -0.000033 -0.79% 0.004166 0.004269 0.004116 0.00
02 Ago 2022 0.004172 -0.00001 -0.24% 0.004186 0.004219 0.004086 0.00
01 Ago 2022 0.004182 -0.000048 -1.13% 0.003641 0.004215 0.003412 0.00
31 Jul 2022 0.00423 -0.000039 -0.91% 0.004283 0.004355 0.00421 0.00
30 Jul 2022 0.004269 -0.000077 -1.77% 0.004302 0.004441 0.004257 0.00
29 Jul 2022 0.004346 0.000043 1.00% 0.004313 0.004387 0.004263 0.00
28 Jul 2022 0.004304 0.000162 3.92% 0.004148 0.004361 0.004111 0.00
27 Jul 2022 0.004141 0.000258 6.65% 0.003882 0.004151 0.003844 0.00
26 Jul 2022 0.003883 -0.000053 -1.35% 0.003876 0.003889 0.003797 0.00
25 Jul 2022 0.003936 -0.000229 -5.50% 0.003641 0.004051 0.003412 0.00
24 Jul 2022 0.004165 0.000038 0.92% 0.004151 0.0042 0.004097 0.00
23 Jul 2022 0.004127 -0.00004 -0.96% 0.004158 0.004218 0.004038 0.00
22 Jul 2022 0.004167 -0.000074 -1.74% 0.00424 0.004358 0.004137 0.00
21 Jul 2022 0.004241 -0.000057 -1.33% 0.004286 0.004303 0.004129 0.00
20 Jul 2022 0.004298 0.000024 0.56% 0.004295 0.004455 0.004207 0.00
19 Jul 2022 0.004274 0.000188 4.60% 0.004125 0.00435 0.003973 0.00
18 Jul 2022 0.004086 0.00023 5.95% 0.003641 0.004162 0.003412 0.00
17 Jul 2022 0.003857 -0.000076 -1.93% 0.003942 0.004005 0.003854 0.00
16 Jul 2022 0.003932 0.00007 1.81% 0.003862 0.003997 0.003796 0.00
15 Jul 2022 0.003862 0.000037 0.97% 0.003826 0.003922 0.00379 0.00
14 Jul 2022 0.003825 0.000086 2.30% 0.00377 0.003858 0.003662 0.00
13 Jul 2022 0.003739 0.000153 4.26% 0.003569 0.003741 0.003523 0.00
12 Jul 2022 0.003586 -0.000111 -3.00% 0.003684 0.003715 0.003578 0.00
11 Jul 2022 0.003698 -0.000113 -2.97% 0.003641 0.003822 0.003412 0.00
10 Jul 2022 0.003811 -0.000135 -3.42% 0.003948 0.003948 0.003792 0.00
09 Jul 2022 0.003946 -0.000059 -1.47% 0.003953 0.004002 0.003918 0.00
08 Jul 2022 0.004004 0.000039 0.98% 0.003956 0.004093 0.003895 0.00
07 Jul 2022 0.003965 0.000171 4.50% 0.003789 0.003982 0.003731 0.00
06 Jul 2022 0.003795 0.000078 2.10% 0.003721 0.003801 0.003639 0.00
05 Jul 2022 0.003717 0.000045 1.23% 0.003667 0.003807 0.003556 0.00
04 Jul 2022 0.003672 0.00018 5.15% 0.003641 0.003678 0.003412 0.00
03 Jul 2022 0.003492 -0.00000200 -0.06% 0.003499 0.003563 0.003441 0.00
02 Jul 2022 0.003494 -0.000034 -0.96% 0.003503 0.003522 0.003462 0.00
Su Consulta Reciente
COIN
CPTNGBP
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.

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:20221001 04:18:28