1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Einsteinium (EMC2GBP)

  6. Einsteinium (EMC2GBP) Histórico

EMC2GBP

Einsteinium
0.007083
0.001892 (36.43%)
Tiempo Real

EMC2GBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Mar 2023 0.005191 -0.000218 -4.03% 0.005417 0.005929 0.005179 71,739.00
24 Mar 2023 0.005409 -0.00013 -2.35% 0.005545 0.005776 0.005343 92,518.00
23 Mar 2023 0.005539 -0.000066 -1.18% 0.005604 0.006118 0.005503 12,733.00
22 Mar 2023 0.005605 -0.000622 -9.99% 0.006224 0.006335 0.005479 76,558.00
21 Mar 2023 0.006227 0.000137 2.25% 0.183763 0.18533 0.004161 85,035.00
20 Mar 2023 0.00609 -0.000621 -9.25% 0.183763 0.18533 0.005713 72,187.00
19 Mar 2023 0.006711 0.000324 5.07% 0.006418 0.006745 0.005969 80,480.00
18 Mar 2023 0.006387 -0.000341 -5.07% 0.183763 0.18533 0.005832 158,046.00
17 Mar 2023 0.006728 0.000347 5.44% 0.006377 0.006901 0.006061 27,433.00
16 Mar 2023 0.006381 0.00014 2.24% 0.16474 0.164939 0.006008 131,115.00
15 Mar 2023 0.006241 -0.000415 -6.23% 0.006645 0.006774 0.006146 25,378.00
14 Mar 2023 0.006656 0.000417 6.69% 0.159321 0.160293 0.006228 64,825.00
13 Mar 2023 0.006239 0.000368 6.27% 0.007529 0.007923 0.005687 101,692.00
12 Mar 2023 0.005871 0.000372 6.76% 0.005491 0.005871 0.005302 96,371.00
11 Mar 2023 0.005499 -0.000074 -1.33% 0.137967 0.138296 0.00531 177,755.00
10 Mar 2023 0.005572 -0.00008 -1.42% 0.005646 0.005759 0.005259 207,661.00
09 Mar 2023 0.005652 -0.000393 -6.50% 0.006051 0.006261 0.005624 128,924.00
08 Mar 2023 0.006045 -0.000147 -2.37% 0.153912 0.15392 0.006044 37,142.00
07 Mar 2023 0.006192 -0.000328 -5.03% 0.15273 0.153317 0.006161 60,557.00
06 Mar 2023 0.00652 0.000149 2.34% 0.007529 0.007923 0.006322 64,341.00
05 Mar 2023 0.006371 0.000027 0.43% 0.006346 0.006573 0.00633 88,548.00
04 Mar 2023 0.006344 0.000192 3.11% 0.152457 0.152789 0.006151 96,013.00
03 Mar 2023 0.006153 -0.000335 -5.16% 0.006679 0.006679 0.006131 96,186.00
02 Mar 2023 0.006488 0.000204 3.24% 0.160916 0.161891 0.006243 138,541.00
01 Mar 2023 0.006285 -0.000083 -1.30% 0.157862 0.158277 0.006216 45,346.00
28 Feb 2023 0.006368 -0.000075 -1.16% 0.159575 0.159594 0.006183 151,579.00
27 Feb 2023 0.006443 -0.000455 -6.60% 0.007529 0.007923 0.006376 107,195.00
26 Feb 2023 0.006897 0.000488 7.61% 0.006409 0.00694 0.006387 263,332.00
25 Feb 2023 0.00641 -0.000202 -3.06% 0.158896 0.158956 0.006327 149,854.00
24 Feb 2023 0.006611 -0.000161 -2.38% 0.163159 0.163172 0.006546 26,760.00
23 Feb 2023 0.006772 -0.00024 -3.42% 0.164373 0.164441 0.006727 43,777.00
22 Feb 2023 0.007013 -0.000238 -3.28% 0.165091 0.165277 0.006745 85,228.00
21 Feb 2023 0.007251 0.000045 0.62% 0.168856 0.169372 0.007003 27,564.00
20 Feb 2023 0.007206 0.000104 1.46% 0.007529 0.007923 0.006708 94,787.00
19 Feb 2023 0.007102 -0.000266 -3.61% 0.007384 0.007424 0.007089 77,245.00
18 Feb 2023 0.007368 0.000013 0.18% 0.007142 0.007411 0.007126 24,861.00
17 Feb 2023 0.007355 0.00063 9.37% 0.006853 0.007472 0.006744 141,780.00
16 Feb 2023 0.006725 -0.000281 -4.01% 0.007022 0.007585 0.006724 120,923.00
15 Feb 2023 0.007006 0.000656 10.33% 0.006327 0.007222 0.006137 74,993.00
14 Feb 2023 0.00635 0.000293 4.84% 0.00587 0.006608 0.005705 264,107.00
13 Feb 2023 0.006057 -0.000995 -14.11% 0.007529 0.007923 0.006057 110,697.00
12 Feb 2023 0.007052 -0.000205 -2.82% 0.148304 0.148304 0.007017 29,681.00
11 Feb 2023 0.007257 0.000074 1.03% 0.146831 0.147207 0.00702 42,000.00
10 Feb 2023 0.007183 -0.000029 -0.40% 0.147485 0.147485 0.006966 68,894.00
09 Feb 2023 0.007212 -0.000579 -7.43% 0.155816 0.155908 0.00702 143,434.00
08 Feb 2023 0.007791 0.000261 3.46% 0.007529 0.007923 0.007519 118,718.00
07 Feb 2023 0.007531 -0.000053 -0.70% 0.15526 0.15526 0.007403 159,407.00
06 Feb 2023 0.007584 -0.000027 -0.35% 0.111894 0.111894 0.005954 91,106.00
05 Feb 2023 0.007611 0.000265 3.61% 0.158332 0.158332 0.007342 101,656.00
04 Feb 2023 0.007346 -0.000039 -0.53% 0.007561 0.007806 0.007336 27,882.00
03 Feb 2023 0.007385 -0.000305 -3.97% 0.157473 0.157634 0.007311 155,282.00
02 Feb 2023 0.00769 0.000424 5.84% 0.1565 0.156644 0.007256 123,616.00
01 Feb 2023 0.007266 0.000522 7.74% 0.111894 0.111894 0.005954 44,278.00
31 Ene 2023 0.006744 -0.000088 -1.29% 0.006841 0.007224 0.00666 132,510.00
30 Ene 2023 0.006832 -0.000261 -3.68% 0.111894 0.111894 0.005954 49,769.00
29 Ene 2023 0.007093 0.000214 3.11% 0.152226 0.154823 0.006926 74,428.00
28 Ene 2023 0.006879 -0.00000900 -0.13% 0.152451 0.152936 0.006848 153,926.00
27 Ene 2023 0.006887 0.00003 0.44% 0.006879 0.007328 0.00675 25,471.00
26 Ene 2023 0.006858 -0.000225 -3.18% 0.007077 0.007123 0.006842 39,516.00
25 Ene 2023 0.007083 -0.000067 -0.94% 0.150143 0.150683 0.006598 79,976.00
24 Ene 2023 0.00715 -0.000073 -1.01% 0.15143 0.152046 0.006761 115,124.00
23 Ene 2023 0.007223 0.000081 1.13% 0.111894 0.111894 0.005954 135,923.00
22 Ene 2023 0.007142 -0.000033 -0.46% 0.150487 0.151395 0.00697 250,232.00
21 Ene 2023 0.007175 0.000422 6.25% 0.149795 0.149795 0.006739 1,205,580.00
20 Ene 2023 0.006753 0.000466 7.41% 0.139127 0.139903 0.005922 123,569.00
19 Ene 2023 0.006287 0.000084 1.35% 0.00621 0.006295 0.005926 122,714.00
18 Ene 2023 0.006203 0.000165 2.73% 0.006037 0.006593 0.006029 64,349.00
17 Ene 2023 0.006038 -0.000561 -8.50% 0.006577 0.006623 0.006038 124,374.00
16 Ene 2023 0.006599 0.000455 7.41% 0.111894 0.111894 0.005954 328,857.00
15 Ene 2023 0.006143 0.000469 8.27% 0.005656 0.006143 0.005555 249,666.00
14 Ene 2023 0.005674 0.000176 3.21% 0.005287 0.006042 0.005287 342,902.00
13 Ene 2023 0.005498 0.000092 1.70% 0.126188 0.126188 0.00502 151,382.00
12 Ene 2023 0.005406 0.00061 12.71% 0.120531 0.120666 0.00487 327,525.00
11 Ene 2023 0.004797 0.000061 1.29% 0.00487 0.005034 0.004719 235,579.00
10 Ene 2023 0.004735 -0.000201 -4.07% 0.115339 0.115682 0.004651 46,432.00
09 Ene 2023 0.004936 0.000429 9.53% 0.111894 0.111894 0.004523 88,745.00
08 Ene 2023 0.004507 -0.000119 -2.57% 0.004628 0.004631 0.00448 83,301.00
07 Ene 2023 0.004625 -0.00014 -2.94% 0.114601 0.114623 0.004617 79,203.00
06 Ene 2023 0.004766 -0.000029 -0.60% 0.004792 0.004802 0.004642 33,997.00
05 Ene 2023 0.004795 0.000181 3.93% 0.1144 0.114448 0.004618 126,317.00
04 Ene 2023 0.004613 0.000017 0.37% 0.004591 0.004921 0.004588 58,643.00
03 Ene 2023 0.004596 -0.00011 -2.34% 0.113007 0.113109 0.004553 7,632.00
02 Ene 2023 0.004706 -0.0001 -2.08% 0.111894 0.111894 0.004565 67,666.00
01 Ene 2023 0.004806 0.000156 3.35% 0.111816 0.111838 0.004503 87,065.00
31 Dic 2022 0.00465 0.000123 2.71% 0.112188 0.112188 0.004514 159,699.00
30 Dic 2022 0.004528 -0.000162 -3.45% 0.112794 0.112876 0.004481 79,819.00
29 Dic 2022 0.004689 -0.000123 -2.56% 0.112541 0.112541 0.004656 77,183.00
28 Dic 2022 0.004813 -0.000044 -0.91% 0.113503 0.11362 0.004666 30,521.00
27 Dic 2022 0.004857 -0.000023 -0.47% 0.114669 0.114669 0.004736 55,170.00
26 Dic 2022 0.00488 -0.00000081 -0.02% 0.111894 0.111894 0.004729 18,918.00
25 Dic 2022 0.004881 0.000131 2.76% 0.004749 0.005163 0.004727 402,073.00
24 Dic 2022 0.004749 -0.000262 -5.23% 0.113853 0.114273 0.004742 204,215.00
Su Consulta Reciente
COIN
EMC2GBP
Einsteiniu..
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:20230326 22:01:45