ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
4,999.87
-1.41%
Dow Jones
37,771.12
-1.79%
US Dollar vs MXN
17.24985
0.96%
Brent Oil
86.425
-0.91%
Bitcoin
63,373.17
-1.41%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. EDU Coin [Open Campus] (Criptodivisas:EDUGBP)

  6. EDU Coin [Open Campus] (Criptodivisas:EDUGBP) Histórico

EDUGBP EDU Coin [Open Campus]

0.471523
0.002616 (0.56%)
09:52:11 - Datos en tiempo real

EDUGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Abr 2024 0.469398 -0.030773 -6.15% 0.501783 0.51529 0.462939 94,647.00
23 Abr 2024 0.500172 -0.012297 -2.40% 0.511648 0.517328 0.494718 41,369.00
22 Abr 2024 0.512468 0.006789 1.34% 0.430411 0.52942 0.408439 21,124.00
21 Abr 2024 0.505679 -0.01324 -2.55% 0.518929 0.524387 0.497657 74,567.00
20 Abr 2024 0.518918 0.044866 9.46% 0.472841 0.523534 0.464042 77,040.00
19 Abr 2024 0.474052 0.011682 2.53% 0.461053 0.480333 0.422848 88,887.00
18 Abr 2024 0.46237 0.012451 2.77% 0.450621 0.470258 0.435784 164,701.00
17 Abr 2024 0.449919 0.002809 0.63% 0.447236 0.456368 0.417549 180,530.00
16 Abr 2024 0.44711 0.013031 3.00% 0.433958 0.45526 0.418299 236,773.00
15 Abr 2024 0.434079 -0.031992 -6.86% 0.430411 0.483457 0.408439 260,282.00
14 Abr 2024 0.466071 0.031502 7.25% 0.430411 0.471651 0.408439 183,354.00
13 Abr 2024 0.434569 -0.089393 -17.06% 0.523408 0.52987 0.367641 1,002,438.00
12 Abr 2024 0.523962 -0.124059 -19.14% 0.649344 0.671365 0.489951 652,149.00
11 Abr 2024 0.648021 -0.012638 -1.91% 0.660223 0.679874 0.643254 81,503.00
10 Abr 2024 0.660659 -0.030413 -4.40% 0.690549 0.695799 0.638749 479,469.00
09 Abr 2024 0.691072 -0.054075 -7.26% 0.742705 0.752336 0.687321 276,499.00
08 Abr 2024 0.745148 0.032851 4.61% 0.716664 0.764454 0.709116 211,013.00
07 Abr 2024 0.712297 0.010066 1.43% 0.702486 0.723559 0.69746 127,003.00
06 Abr 2024 0.702231 0.008975 1.29% 0.691304 0.708844 0.690544 161,070.00
05 Abr 2024 0.693256 -0.024311 -3.39% 0.720851 0.725253 0.675662 115,918.00
04 Abr 2024 0.717566 0.004478 0.63% 0.712407 0.73568 0.694915 107,969.00
03 Abr 2024 0.713088 -0.004192 -0.58% 0.716664 0.74179 0.691614 101,746.00
02 Abr 2024 0.717281 -0.066354 -8.47% 0.78173 0.78628 0.714868 85,587.00
01 Abr 2024 0.783634 -0.035063 -4.28% 0.910984 0.936603 0.757337 137,556.00
31 Mar 2024 0.818697 0.007486 0.92% 0.811943 0.825684 0.807524 20,545.00
30 Mar 2024 0.811211 -0.02867 -3.41% 0.839745 0.850759 0.805139 73,268.00
29 Mar 2024 0.839881 -0.023684 -2.74% 0.854055 0.86588 0.828187 100,547.00
28 Mar 2024 0.863566 -0.00458 -0.53% 0.872929 0.883202 0.852297 204,643.00
27 Mar 2024 0.868146 -0.037339 -4.12% 0.90365 0.92416 0.862347 243,257.00
26 Mar 2024 0.905485 -0.001101 -0.12% 0.910984 0.936603 0.889537 143,531.00
25 Mar 2024 0.906586 0.026643 3.03% 0.889971 0.926692 0.755543 112,636.00
24 Mar 2024 0.879943 0.020364 2.37% 0.853001 0.885207 0.834974 127,933.00
23 Mar 2024 0.859579 0.001375 0.16% 0.868102 0.880287 0.835496 36,381.00
22 Mar 2024 0.858204 -0.005626 -0.65% 0.861295 0.904742 0.827295 135,405.00
21 Mar 2024 0.86383 -0.021466 -2.42% 0.883392 0.907921 0.839738 108,643.00
20 Mar 2024 0.885297 0.010741 1.23% 0.881505 0.907106 0.813307 328,424.00
19 Mar 2024 0.874556 0.007658 0.88% 0.889971 1.01 0.755543 1,875,658.00
18 Mar 2024 0.866898 0.069405 8.70% 0.518538 0.977749 0.510888 2,395,843.00
17 Mar 2024 0.797493 0.044657 5.93% 0.76163 0.818841 0.726376 187,306.00
16 Mar 2024 0.752836 -0.101802 -11.91% 0.851109 0.874665 0.736416 459,855.00
15 Mar 2024 0.854638 0.015041 1.79% 0.518538 0.859692 0.510888 780,023.00
14 Mar 2024 0.839596 -0.036476 -4.16% 0.87748 0.882106 0.807835 39,859.00
13 Mar 2024 0.876072 0.00702 0.81% 0.871811 0.88928 0.842227 450,560.00
12 Mar 2024 0.869052 -0.002558 -0.29% 0.864582 0.891652 0.841247 107,546.00
11 Mar 2024 0.87161 -0.113097 -11.49% 0.518538 0.934288 0.510888 431,523.00
10 Mar 2024 0.984707 0.222398 29.17% 0.769761 0.99465 0.740964 879,298.00
09 Mar 2024 0.762309 0.02205 2.98% 0.739273 0.794541 0.737829 53,603.00
08 Mar 2024 0.740259 -0.009571 -1.28% 0.754075 0.760872 0.696337 85,395.00
07 Mar 2024 0.749831 0.023946 3.30% 0.734397 0.774719 0.714923 96,162.00
06 Mar 2024 0.725885 0.062195 9.37% 0.656596 0.728295 0.628427 164,225.00
05 Mar 2024 0.66369 -0.064871 -8.90% 0.726668 0.736497 0.573622 151,068.00
04 Mar 2024 0.728561 0.038473 5.58% 0.518538 0.801149 0.510888 526,507.00
03 Mar 2024 0.690088 -0.031479 -4.36% 0.719955 0.729334 0.672782 221,028.00
02 Mar 2024 0.721567 -0.001162 -0.16% 0.721975 0.727684 0.702363 194,719.00
01 Mar 2024 0.722729 0.045942 6.79% 0.673909 0.742746 0.673909 55,345.00
29 Feb 2024 0.676787 0.007937 1.19% 0.669262 0.729749 0.661285 189,073.00
28 Feb 2024 0.66885 0.026597 4.14% 0.645152 0.689715 0.624971 234,898.00
27 Feb 2024 0.642253 -0.021918 -3.30% 0.664226 0.68061 0.637466 128,876.00
26 Feb 2024 0.664171 -0.006911 -1.03% 0.518538 0.676002 0.510888 66,746.00
25 Feb 2024 0.671082 0.014123 2.15% 0.656398 0.686835 0.647436 50,130.00
24 Feb 2024 0.656959 0.00543 0.83% 0.651533 0.667609 0.633585 114,185.00
23 Feb 2024 0.651529 -0.015556 -2.33% 0.675315 0.678197 0.630641 81,474.00
22 Feb 2024 0.667085 0.043716 7.01% 0.618221 0.747689 0.606512 364,969.00
21 Feb 2024 0.623369 -0.001946 -0.31% 0.626496 0.631776 0.59203 134,871.00
20 Feb 2024 0.625315 -0.035067 -5.31% 0.662856 0.667044 0.59741 265,806.00
19 Feb 2024 0.660382 -0.001746 -0.26% 0.518538 0.678265 0.510888 457,974.00
18 Feb 2024 0.662128 0.005272 0.80% 0.652142 0.688732 0.640892 438,772.00
17 Feb 2024 0.656856 0.035355 5.69% 0.62007 0.656939 0.598613 180,498.00
16 Feb 2024 0.621501 0.024724 4.14% 0.598491 0.667513 0.59773 593,452.00
15 Feb 2024 0.596777 -0.004066 -0.68% 0.603184 0.625232 0.590688 31,965.00
14 Feb 2024 0.600843 0.000648 0.11% 0.595732 0.613082 0.581747 57,716.00
13 Feb 2024 0.600194 0.042677 7.65% 0.557246 0.602337 0.547952 41,972.00
12 Feb 2024 0.557517 0.012196 2.24% 0.518538 0.576709 0.510888 70,394.00
11 Feb 2024 0.545321 -0.001643 -0.30% 0.549312 0.55462 0.539971 19,588.00
10 Feb 2024 0.546964 -0.002002 -0.36% 0.54995 0.560907 0.542737 42,811.00
09 Feb 2024 0.548966 0.036655 7.15% 0.512722 0.566628 0.512722 59,042.00
08 Feb 2024 0.512311 -0.005785 -1.12% 0.518538 0.524604 0.510587 44,010.00
07 Feb 2024 0.518096 0.049403 10.54% 0.46851 0.532282 0.467967 339,512.00
06 Feb 2024 0.468693 0.002491 0.53% 0.466772 0.472251 0.462894 9,019.00
05 Feb 2024 0.466202 0.00351 0.76% 0.494703 0.502914 0.462759 19,814.00
04 Feb 2024 0.462693 -0.019053 -3.95% 0.481938 0.481938 0.460487 11,598.00
03 Feb 2024 0.481745 -0.005207 -1.07% 0.488474 0.495084 0.477924 167,587.00
02 Feb 2024 0.486952 0.023905 5.16% 0.463926 0.494435 0.461909 74,745.00
01 Feb 2024 0.463047 0.001901 0.41% 0.460553 0.466968 0.453473 13,706.00
31 Ene 2024 0.461146 -0.011148 -2.36% 0.469998 0.480566 0.456746 183,526.00
30 Ene 2024 0.472294 -0.003199 -0.67% 0.473716 0.490615 0.471335 90,097.00
29 Ene 2024 0.475493 0.012813 2.77% 0.494703 0.502914 0.465071 17,742.00
28 Ene 2024 0.46268 -0.027552 -5.62% 0.491066 0.515254 0.458752 204,297.00
27 Ene 2024 0.490232 0.039906 8.86% 0.453036 0.496389 0.4495 79,569.00
26 Ene 2024 0.450326 0.019579 4.55% 0.430587 0.456024 0.42783 22,670.00

Su Consulta Reciente

COIN
EDUGBP
EDU Coin [Open Campus]
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados