Datos Históricos EncrypGen - DNAGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
EncrypGen DNAGBP Cripto 4,235,690 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000245 -0.730% 0.033434 0.017328 0.030917
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.034099 0.033397 0.033679 0.033679 0.003595 - 0.080572
Bolsa Último Operado Aprestar Precio Operado Divisa
CRTP 23:42:24 129.87 0.032991 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 DNA DNAEUR DNAUSD DNABTC

Resumen Histórico DNAGBP

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week0.0333650.0351080.0325280.004900770.0000690.21%
1 Month0.0333650.0351080.0325280.004900770.0000690.21%
3 Months0.0111070.0435000.0072490.019140070.022327201.02%
6 Months0.0147230.0805720.00359593.2k0.018711127.09%
1 Year0.0401380.0805720.00359567.48k-0.006705-16.70%
3 Years0.0358140.5183360.00359577.38k-0.002381-6.65%
5 Years0.0358140.5183360.00359577.38k-0.002381-6.65%

DNAGBP Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
18 Jun 20190.033547-0.001111-3.21%0.0330840.0346750.00
17 Jun 20190.034657+0.001431+4.31%0.0331660.0351080.00
16 Jun 20190.033226-0.000124-0.37%0.0325280.0347820.00
15 Jun 20190.033350+0.000616+1.88%0.0324690.0336180.00
14 Jun 20190.032734+0.001994+6.49%0.0306320.0328950.00
13 Jun 20190.030740+0.000307+1.01%0.0300990.0311920.00
12 Jun 20190.030433+0.000874+2.96%0.0291530.0340300.00
11 Jun 20190.029558-0.000226-0.76%0.0287780.0300600.00
10 Jun 20190.029784+0.000972+3.37%0.0281700.0301410.00
09 Jun 20190.028811-0.000767-2.59%0.0281010.0300700.00
08 Jun 20190.029579-0.000379-1.27%0.0290560.0299990.00
07 Jun 20190.029958+0.000698+2.39%0.0289930.0302360.00
06 Jun 20190.029260+0.000168+0.58%0.0278240.0294230.00
05 Jun 20190.029092+0.000643+2.26%0.0283450.0295360.00
04 Jun 20190.028449-0.002088-6.84%0.0276820.0305690.00
03 Jun 20190.030537-0.002388-7.25%0.0302410.0338910.00
02 Jun 20190.032926+0.000687+2.13%0.0322420.0333640.00
01 Jun 20190.032239-0.000095-0.29%0.0318770.0340810.00
31 May 20190.032334+0.001080+3.46%0.0305260.0323500.00
30 May 20190.031254-0.001227-3.78%0.0300080.0342690.00
29 May 20190.032480-0.000344-1.05%0.0315750.0330060.00
28 May 20190.032825-0.000262-0.79%0.0319570.0330350.00
27 May 20190.033087+0.000784+2.43%0.0322460.0334170.00
26 May 20190.032303+0.002284+7.61%0.0294450.0328270.00
25 May 20190.030018+0.000189+0.63%0.0296720.0308100.00
24 May 20190.029829+0.000357+1.21%0.0292080.0305210.00
23 May 20190.029473+0.000689+2.39%0.0280800.0298620.00
22 May 20190.028784-0.001031-3.46%0.0281750.0301400.00
21 May 20190.029815+0.000075+0.25%0.0291710.0303660.00
20 May 20190.029740-0.001002-3.26%0.0282630.0310080.00
19 May 20190.030742+0.003036+10.96%0.0160580.0310030.00
18 May 20190.027706-0.000124-0.45%0.0272780.0286160.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
DNAGBP
EncrypGen
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:20190619 14:49:22