DRSGBP

Doctors Coin (DRSGBP)

DRSGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.10066 0.000264 0.26% 0.101779 0.143468 0.098435 330,854.00
06 Dic 2021 0.100395 0.002203 2.24% 0.09773 0.141077 0.045927 334,472.00
05 Dic 2021 0.098193 0.009049 10.15% 0.14524 0.14524 0.065382 473,503.00
04 Dic 2021 0.089144 -0.008129 -8.36% 0.09712 0.184396 0.082287 479,551.00
03 Dic 2021 0.097273 -0.023601 -19.53% 0.209559 0.209559 0.093808 428,084.00
02 Dic 2021 0.120874 -0.000451 -0.37% 0.1223 0.25181 0.106458 370,237.00
01 Dic 2021 0.121325 -0.028967 -19.27% 0.15281 0.304918 0.114208 339,564.00
30 Nov 2021 0.150292 -0.020065 -11.78% 0.171032 0.424268 0.139973 467,174.00
29 Nov 2021 0.170357 -0.023763 -12.24% 0.194343 0.427316 0.164254 640,674.00
28 Nov 2021 0.194119 0.017929 10.18% 0.402267 0.413866 0.169585 752,139.00
27 Nov 2021 0.176191 -0.00423 -2.34% 0.181816 0.403557 0.073635 878,472.00
26 Nov 2021 0.180421 -0.016502 -8.38% 0.197603 0.464644 0.169205 656,475.00
25 Nov 2021 0.196922 -0.022501 -10.25% 0.218536 0.508489 0.179185 558,167.00
24 Nov 2021 0.219424 -0.091932 -29.53% 0.304986 0.503885 0.089108 465,356.00
23 Nov 2021 0.311356 -0.19653 -38.70% 0.5061 0.52258 0.089956 408,008.00
22 Nov 2021 0.507886 -0.016552 -3.16% 0.501667 0.526192 0.089075 554,387.00
21 Nov 2021 0.524438 0.007543 1.46% 0.516641 0.571937 0.093068 499,824.00
20 Nov 2021 0.516895 -0.044789 -7.97% 0.566642 0.657707 0.515896 389,385.00
19 Nov 2021 0.561684 0.328948 141.34% 0.232647 0.778462 0.2165 476,298.00
18 Nov 2021 0.232736 -0.0948 -28.94% 0.268655 0.62995 0.157481 342,535.00
17 Nov 2021 0.327537 -0.193767 -37.17% 0.51887 0.906818 0.322445 264,496.00
16 Nov 2021 0.521304 -0.173912 -25.02% 0.961007 0.973918 0.272187 238,026.00
15 Nov 2021 0.695216 -0.093928 -11.90% 1.08 1.08 0.501074 356,101.00
14 Nov 2021 0.789144 -0.260419 -24.81% 1.08 1.09 0.533418 451,043.00
13 Nov 2021 1.05 -0.010 -1.01% 1.07 1.08 1.04 594,537.00
12 Nov 2021 1.06 -0.020 -1.46% 0.759079 1.08 0.656944 524,819.00
11 Nov 2021 1.08 0.030 3.13% 1.04 1.13 1.03 700,878.00
10 Nov 2021 1.04 0.090 9.61% 1.08 1.13 0.560069 829,131.00
09 Nov 2021 0.951863 -0.145088 -13.23% 1.09 1.11 0.951863 913,304.00
08 Nov 2021 1.10 0.020 1.39% 1.10 1.13 1.02 985,763.00
07 Nov 2021 1.08 0.010 1.01% 1.07 1.10 1.06 1,039,200.00
06 Nov 2021 1.07 0.010 1.18% 1.08 1.09 0.996461 1,099,180.00
05 Nov 2021 1.06 0.070 6.71% 1.06 1.08 0.80208 1,090,052.00
04 Nov 2021 0.992069 -0.044078 -4.25% 1.03 1.06 0.980448 1,191,516.00
03 Nov 2021 1.04 -0.020 -1.43% 1.05 1.06 1.00 1,197,408.00
02 Nov 2021 1.05 -0.010 -0.62% 1.05 1.09 1.05 1,057,361.00
01 Nov 2021 1.06 -0.010 -0.69% 1.06 2.39 0.984791 1,000,670.00
31 Oct 2021 1.07 0.00 0.47% 1.07 1.07 1.05 1,041,715.00
30 Oct 2021 1.06 0.00 0.30% 1.06 1.07 1.04 1,087,815.00
29 Oct 2021 1.06 0.010 1.27% 1.05 1.08 1.03 1,075,878.00
28 Oct 2021 1.04 0.010 0.59% 1.04 1.08 1.00 1,067,580.00
27 Oct 2021 1.04 0.040 3.51% 1.00 1.06 0.9945 1,142,880.00
26 Oct 2021 1.00 -0.020 -2.22% 1.02 1.04 1.00 1,314,986.00
25 Oct 2021 1.03 0.020 1.57% 1.00 1.04 1.00 1,244,860.00
24 Oct 2021 1.01 0.010 0.94% 0.759079 1.02 0.656944 1,773,468.00
23 Oct 2021 0.999947 0.014343 1.46% 0.981689 1.01 0.966171 1,471,506.00
22 Oct 2021 0.985604 0.000705 0.07% 0.759079 0.990262 0.656944 1,687,675.00
21 Oct 2021 0.984899 0.221722 29.05% 0.756617 0.995138 0.723979 1,316,864.00
20 Oct 2021 0.763177 -0.000729 -0.10% 0.759079 0.778021 0.656944 1,540,077.00
19 Oct 2021 0.763907 0.003818 0.50% 0.745849 0.849143 0.736283 3,172,608.00
18 Oct 2021 0.760089 -0.005433 -0.71% 0.764727 0.773332 0.741175 2,065,245.00
17 Oct 2021 0.765522 0.007353 0.97% 0.756008 0.765849 0.731286 2,130,238.00
16 Oct 2021 0.758169 0.014414 1.94% 0.765572 0.770354 0.744535 1,835,599.00
15 Oct 2021 0.743755 -0.00901 -1.20% 0.751684 0.775546 0.734516 1,973,365.00
14 Oct 2021 0.752765 -0.001707 -0.23% 0.753861 0.764678 0.734293 2,055,093.00
13 Oct 2021 0.754472 0.002008 0.27% 0.748305 0.772498 0.733049 1,787,601.00
12 Oct 2021 0.752464 0.00431 0.58% 0.743088 0.758157 0.730793 1,802,514.00
11 Oct 2021 0.748154 0.012861 1.75% 0.735101 0.766894 0.732596 1,907,448.00
10 Oct 2021 0.735294 -0.019555 -2.59% 0.754128 0.761155 0.726412 1,721,994.00
09 Oct 2021 0.754849 0.00338 0.45% 0.753027 0.763751 0.744185 1,485,497.00
08 Oct 2021 0.75147 0.003858 0.52% 0.750982 0.7755 0.737493 1,775,020.00
07 Oct 2021 0.747612 -0.024298 -3.15% 0.772625 0.773025 0.742918 1,916,403.00
06 Oct 2021 0.77191 0.001145 0.15% 0.7647 0.808894 0.748994 1,567,849.00
05 Oct 2021 0.770765 0.014009 1.85% 0.75456 0.775158 0.573916 1,365,826.00
04 Oct 2021 0.756755 -0.005893 -0.77% 0.745849 0.766085 0.736283 514,009.00
03 Oct 2021 0.762649 0.000492 0.06% 0.763852 0.777587 0.751299 1,117,089.00
02 Oct 2021 0.762156 -0.010835 -1.40% 0.773828 0.77851 0.758547 1,204,591.00
01 Oct 2021 0.772992 -0.000129 -0.02% 0.773405 0.820324 0.764705 759,525.00
30 Sep 2021 0.77312 -0.017239 -2.18% 0.77908 0.811851 0.757293 575,694.00
29 Sep 2021 0.790359 0.027989 3.67% 0.756758 0.849701 0.751059 478,612.00
28 Sep 2021 0.76237 0.022925 3.10% 0.736253 0.772999 0.736253 586,664.00
27 Sep 2021 0.739445 -0.008994 -1.20% 0.746994 0.777123 0.739445 902,945.00
26 Sep 2021 0.748439 -0.015758 -2.06% 0.764623 0.767458 0.723423 793,314.00
25 Sep 2021 0.764197 0.047782 6.67% 0.718135 0.771678 0.714227 802,542.00
24 Sep 2021 0.716415 -0.032576 -4.35% 0.748215 0.75614 0.685357 568,887.00
23 Sep 2021 0.748991 0.002495 0.33% 0.745849 0.756213 0.736283 601,416.00
22 Sep 2021 0.746496 0.043977 6.26% 0.715664 0.752671 0.697722 641,856.00
21 Sep 2021 0.702519 -0.01427 -1.99% 0.514582 0.742079 0.502171 1,197,225.00
20 Sep 2021 0.716789 -0.026758 -3.60% 0.744158 0.751283 0.700126 812,782.00
19 Sep 2021 0.743547 -0.004407 -0.59% 0.750772 0.753734 0.701997 969,102.00
18 Sep 2021 0.747954 0.004068 0.55% 0.742292 0.763041 0.74009 1,036,342.00
17 Sep 2021 0.743886 -0.001905 -0.26% 0.742173 0.754554 0.734775 943,133.00
16 Sep 2021 0.74579 -0.004019 -0.54% 0.751254 0.76124 0.733832 717,900.00
15 Sep 2021 0.749809 0.003166 0.42% 0.514582 0.757415 0.502171 1,073,308.00
14 Sep 2021 0.746644 0.077404 11.57% 0.668185 0.754595 0.662686 1,148,779.00
13 Sep 2021 0.669239 -0.016087 -2.35% 0.684 0.691914 0.643533 1,181,215.00
12 Sep 2021 0.685327 0.024887 3.77% 0.662611 0.689212 0.654512 1,255,550.00
11 Sep 2021 0.660439 -0.009362 -1.40% 0.672428 0.679244 0.654332 1,320,188.00
10 Sep 2021 0.669801 -0.009848 -1.45% 0.678122 0.692019 0.662144 1,260,651.00
09 Sep 2021 0.679649 -0.009519 -1.38% 0.688059 0.700205 0.675555 1,097,294.00
Su Consulta Reciente
COIN
DRSGBP
Doctors Co..
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:20211208 00:21:55