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
5,301.98
0.09%
Dow Jones
39,971.72
0.26%
US Dollar vs MXN
16.60855
-0.43%
Brent Oil
83.755
0.66%
Bitcoin
66,898.18
2.55%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Etho Protocol (Criptodivisas:ETHOGBP)

  6. Etho Protocol (Criptodivisas:ETHOGBP) Histórico

ETHOGBP Etho Protocol

0.042111
0.000942 (2.29%)
19:02:18 - Datos en tiempo real

ETHOGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 May 2024 0.041222 -0.000542 -1.30% 0.041787 0.042002 0.040831 0.00
15 May 2024 0.041764 0.002667 6.82% 0.039139 0.041898 0.03897 0.00
14 May 2024 0.039097 0.032088 457.81% 0.040066 0.04017 0.038802 0.00
13 May 2024 0.007009 0.000136 1.98% 0.040669 0.041215 0.006882 1,675,384.00
12 May 2024 0.006873 0.000071 1.04% 0.038901 0.039022 0.006783 3,980,760.00
11 May 2024 0.006802 -0.000016 -0.23% 0.038848 0.038938 0.006766 4,366,756.00
10 May 2024 0.006818 -0.000735 -9.73% 0.040199 0.040199 0.006737 4,120,335.00
09 May 2024 0.007553 0.000705 10.29% 0.039221 0.039295 0.006844 4,659,668.00
08 May 2024 0.006848 -0.000653 -8.71% 0.007484 0.007559 0.006821 5,935,731.00
07 May 2024 0.007501 0.000459 6.52% 0.040288 0.040717 0.007037 4,493,131.00
06 May 2024 0.007042 -0.00164 -18.89% 0.040669 0.041215 0.002723 2,926,057.00
05 May 2024 0.008682 0.000031 0.36% 0.040807 0.040843 0.007532 4,273,423.00
04 May 2024 0.008651 0.000617 7.68% 0.040102 0.040172 0.007493 4,459,095.00
03 May 2024 0.008034 -0.000459 -5.40% 0.037722 0.037737 0.007038 4,752,954.00
02 May 2024 0.008492 -0.028793 -77.22% 0.037268 0.037345 0.005983 4,686,240.00
01 May 2024 0.037286 -0.001535 -3.95% 0.038836 0.038917 0.036256 0.00
30 Abr 2024 0.03882 -0.001837 -4.52% 0.040669 0.041215 0.037957 0.00
29 Abr 2024 0.040658 0.000381 0.94% 0.042019 0.042541 0.002723 178,996.00
28 Abr 2024 0.040277 -0.000035 -0.09% 0.040239 0.040862 0.040129 0.00
27 Abr 2024 0.040312 -0.000529 -1.30% 0.040839 0.040918 0.040043 0.00
26 Abr 2024 0.040841 -0.000395 -0.96% 0.041245 0.041438 0.040592 0.00
25 Abr 2024 0.041236 -0.00003 -0.07% 0.041286 0.041712 0.040313 0.00
24 Abr 2024 0.041266 -0.001393 -3.27% 0.042796 0.043069 0.040875 0.00
23 Abr 2024 0.042659 -0.000679 -1.57% 0.043268 0.0435 0.042454 0.00
22 Abr 2024 0.043338 0.036511 534.85% 0.042019 0.043545 0.007132 178,996.00
21 Abr 2024 0.006826 -0.035191 -83.75% 0.042019 0.042541 0.00678 147.00
20 Abr 2024 0.042018 0.000571 1.38% 0.041341 0.042361 0.040949 0.00
19 Abr 2024 0.041447 0.000575 1.41% 0.040756 0.042083 0.038681 0.00
18 Abr 2024 0.040873 0.001449 3.68% 0.039485 0.041182 0.039022 0.00
17 Abr 2024 0.039423 0.03327 540.73% 0.041031 0.041494 0.038484 0.00
16 Abr 2024 0.006153 -0.034606 -84.90% 0.040747 0.041059 0.005967 2,436,976.00
15 Abr 2024 0.040759 -0.001563 -3.69% 0.04194 0.042856 0.040254 178,996.00
14 Abr 2024 0.042322 0.000131 0.31% 0.04194 0.042484 0.04054 0.00
13 Abr 2024 0.042191 -0.001156 -2.67% 0.043346 0.043868 0.040135 0.00
12 Abr 2024 0.043347 -0.001305 -2.92% 0.044744 0.045497 0.042513 0.00
11 Abr 2024 0.044653 0.037343 510.89% 0.044951 0.0454 0.044418 0.00
10 Abr 2024 0.007309 0.000219 3.08% 0.007091 0.007363 0.006981 0.00
09 Abr 2024 0.007091 -0.000253 -3.44% 0.045149 0.045149 0.007012 2,899,280.00
08 Abr 2024 0.007344 0.001326 22.04% 0.041783 0.041924 0.005662 4,684,164.00
07 Abr 2024 0.006018 0.000044 0.74% 0.005967 0.043553 0.005967 5,262,830.00
06 Abr 2024 0.005974 -0.00046 -7.15% 0.006416 0.00756 0.005874 6,056,541.00
05 Abr 2024 0.006434 -0.001142 -15.07% 0.043294 0.043294 0.005784 6,113,434.00
04 Abr 2024 0.007576 0.00078 11.47% 0.041783 0.041924 0.005662 5,745,870.00
03 Abr 2024 0.006796 0.001587 30.47% 0.041667 0.041773 0.004151 6,983,377.00
02 Abr 2024 0.005209 -0.039284 -88.29% 0.044385 0.044391 0.003638 1,351,914.00
01 Abr 2024 0.044493 0.040573 1,035.06% 0.043929 0.0448 0.003864 178,996.00
31 Mar 2024 0.00392 -0.040108 -91.10% 0.044067 0.044502 0.003877 476.00
30 Mar 2024 0.044028 0.039048 784.17% 0.044255 0.044484 0.043958 0.00
29 Mar 2024 0.00498 -0.039881 -88.90% 0.044803 0.044803 0.003863 5,573,098.00
28 Mar 2024 0.044861 0.041022 1,068.57% 0.04406 0.045254 0.043644 0.00
27 Mar 2024 0.003839 -0.000019 -0.49% 0.044 0.044292 0.003785 6,433,756.00
26 Mar 2024 0.003858 -0.000535 -12.18% 0.043929 0.0448 0.003828 5,076,351.00
25 Mar 2024 0.004393 0.000121 2.84% 0.04242 0.04242 0.003692 5,062,230.00
24 Mar 2024 0.004272 -0.036588 -89.55% 0.040838 0.041387 0.003113 5,894,345.00
23 Mar 2024 0.040859 0.000521 1.29% 0.040471 0.041871 0.04004 0.00
22 Mar 2024 0.040339 -0.000993 -2.40% 0.041408 0.042145 0.039642 0.00
21 Mar 2024 0.041332 -0.001129 -2.66% 0.04242 0.042659 0.04114 0.00
20 Mar 2024 0.04246 0.003505 9.00% 0.039048 0.042557 0.038247 0.00
19 Mar 2024 0.038956 -0.003565 -8.38% 0.042506 0.042706 0.038881 0.00
18 Mar 2024 0.042521 -0.000269 -0.63% 0.043591 0.04393 0.002808 178,996.00
17 Mar 2024 0.04279 0.001819 4.44% 0.041365 0.04316 0.0407 0.00
16 Mar 2024 0.040971 0.034952 580.74% 0.043591 0.04393 0.04077 0.00
15 Mar 2024 0.006019 -0.000163 -2.64% 0.006128 0.0062 0.005562 178,996.00
14 Mar 2024 0.006182 -0.000084 -1.34% 0.005698 0.006325 0.005499 4,390,283.00
13 Mar 2024 0.006266 0.000154 2.51% 0.006112 0.006288 0.005591 6,566,862.00
12 Mar 2024 0.006112 0.00000200 0.03% 0.006128 0.0062 0.005408 7,824,612.00
11 Mar 2024 0.006111 0.000782 14.68% 0.005329 0.006415 0.005013 5,375,917.00
10 Mar 2024 0.005329 0.00000500 0.09% 0.005856 0.005955 0.005301 7,124,196.00
09 Mar 2024 0.005323 0.00000900 0.17% 0.042456 0.042512 0.005299 7,229,402.00
08 Mar 2024 0.005314 0.000082 1.57% 0.005226 0.006473 0.005165 8,763,907.00
07 Mar 2024 0.005233 -0.000467 -8.19% 0.005713 0.005835 0.00516 6,554,110.00
06 Mar 2024 0.005699 0.000126 2.27% 0.005518 0.005838 0.004952 6,892,521.00
05 Mar 2024 0.005573 0.000236 4.41% 0.005383 0.005935 0.004415 7,855,201.00
04 Mar 2024 0.005337 0.000366 7.35% 0.005329 0.006415 0.005013 3,543,185.00
03 Mar 2024 0.004972 0.000073 1.49% 0.004891 0.005487 0.004875 7,382,862.00
02 Mar 2024 0.004899 -0.001025 -17.30% 0.005918 0.006403 0.004864 5,228,762.00
01 Mar 2024 0.005924 0.000572 10.69% 0.005329 0.006426 0.004813 6,954,607.00
29 Feb 2024 0.005352 0.000512 10.59% 0.004818 0.006471 0.004733 4,889,182.00
28 Feb 2024 0.00484 0.000364 8.13% 0.004483 0.00504 0.004462 5,270,151.00
27 Feb 2024 0.004476 -0.000229 -4.87% 0.004714 0.004932 0.004207 7,763,727.00
26 Feb 2024 0.004704 0.00062 15.18% 0.004467 0.00472 0.004018 7,208,942.00
25 Feb 2024 0.004084 0.00000900 0.22% 0.004072 0.004511 0.004053 6,798,182.00
24 Feb 2024 0.004075 0.000061 1.52% 0.032016 0.032016 0.004007 4,815,779.00
23 Feb 2024 0.004014 -0.000441 -9.90% 0.004467 0.004475 0.003988 7,403,203.00
22 Feb 2024 0.004455 0.000349 8.49% 0.0041 0.004512 0.004034 6,680,709.00
21 Feb 2024 0.004107 0.000384 10.33% 0.003729 0.004543 0.003627 6,368,633.00
20 Feb 2024 0.003722 -0.000801 -17.71% 0.003703 0.004572 0.00367 6,992,524.00
19 Feb 2024 0.004523 0.00039 9.44% 0.028744 0.030207 0.003701 6,990,527.00
18 Feb 2024 0.004133 0.000436 11.79% 0.032812 0.032845 0.003679 5,127,221.00
17 Feb 2024 0.003697 -0.000022 -0.59% 0.004541 0.004546 0.003632 6,780,471.00

Su Consulta Reciente

COIN
ETHOGBP
Etho Protocol
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