Datos Históricos Fetch - FETTGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Fetch FETTGBP Cripto 52,755,750 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.000217 -0.62% 0.035034 0.034885 0.035034
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.036581 0.034189 0.035251 0.035251 0.022234 - 13.61
Bolsa Último Operado Aprestar Precio Operado Divisa
KUCN 06:39:36 0.114500 0.035117 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
209,056.97 5,910,439.84 FETT FETTEUR FETTUSD FETTBTC

Resumen Histórico FETTGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0377870.0432880.03217869,624,984.69-0.002752-7.28%
1 Month0.0287450.0432880.0269749,796,641.890.00628921.88%
3 Months0.0364450.0550560.02223475,076,531.45-0.001411-3.87%
6 Months0.0547051.170.02223460,088,394.15-0.019671-35.96%
1 Year0.16618613.610.02223451,711,608.27-0.131152-78.92%
3 Years0.16618613.610.02223451,711,608.27-0.131152-78.92%
5 Years0.16618613.610.02223451,711,608.27-0.131152-78.92%

FETTGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Feb 2020 0.035152 -0.000784 -2.18% 0.0358 0.035875 0.032178 51,226,849.00
16 Feb 2020 0.035936 -0.002607 -6.76% 0.038252 0.039835 0.032521 55,808,821.00
15 Feb 2020 0.038544 -0.00339 -8.08% 0.042589 0.043288 0.037115 58,769,526.00
14 Feb 2020 0.041934 0.000077 0.18% 0.039629 0.043124 0.038171 100,072,190.00
13 Feb 2020 0.041857 0.000657 1.59% 0.039629 0.043124 0.038171 100,202,614.00
12 Feb 2020 0.0412 0.001452 3.65% 0.039629 0.042886 0.038829 59,511,910.00
11 Feb 2020 0.039748 0.002076 5.51% 0.037787 0.041077 0.036111 61,782,979.00
10 Feb 2020 0.037672 -0.00125 -3.21% 0.03866 0.03866 0.03477 49,717,955.00
09 Feb 2020 0.038921 0.004228 12.19% 0.034925 0.039494 0.034578 53,133,277.00
08 Feb 2020 0.034693 -0.001554 -4.29% 0.036209 0.036501 0.033201 50,775,619.00
07 Feb 2020 0.036247 -0.000097 -0.27% 0.036324 0.039244 0.035154 50,549,070.00
06 Feb 2020 0.036344 0.004799 15.21% 0.031541 0.036815 0.031062 69,321,279.00
05 Feb 2020 0.031545 0.00000500 0.02% 0.03155 0.032402 0.02986 55,094,670.00
04 Feb 2020 0.03154 -0.000092 -0.29% 0.031561 0.033049 0.030215 47,864,878.00
03 Feb 2020 0.031631 0.001625 5.42% 0.030026 0.031634 0.029072 44,083,576.00
02 Feb 2020 0.030006 0.000849 2.91% 0.029323 0.030705 0.028555 18,120,766.00
01 Feb 2020 0.029157 -0.000195 -0.66% 0.029411 0.029929 0.02867 35,501,168.00
31 Ene 2020 0.029353 -0.000027 -0.09% 0.029264 0.029801 0.028514 39,122,277.00
30 Ene 2020 0.029379 0.000957 3.37% 0.028378 0.029967 0.02777 47,948,573.00
29 Ene 2020 0.028423 -0.000576 -1.99% 0.028658 0.029275 0.028157 13,153,110.00
28 Ene 2020 0.028999 -0.000736 -2.48% 0.029726 0.030191 0.027471 33,604,172.00
27 Ene 2020 0.029735 -0.00000200 -0.01% 0.029766 0.030253 0.029521 24,882,152.00
26 Ene 2020 0.029737 -0.000869 -2.84% 0.0305 0.030937 0.029313 37,359,396.00
25 Ene 2020 0.030607 0.000688 2.30% 0.029909 0.031372 0.029007 36,487,946.00
24 Ene 2020 0.029919 0.000856 2.94% 0.030007 0.030337 0.02697 80,062,355.00
23 Ene 2020 0.029063 -0.001108 -3.67% 0.030007 0.030337 0.027195 54,238,903.00
22 Ene 2020 0.030171 0.001105 3.80% 0.029021 0.030472 0.028754 38,590,067.00
21 Ene 2020 0.029067 0.000291 1.01% 0.028745 0.029993 0.028344 27,319,857.00
20 Ene 2020 0.028775 -0.003043 -9.56% 0.032646 0.032853 0.027941 9,077,227.00
19 Ene 2020 0.031818 0.000208 0.66% 0.031541 0.032481 0.031285 0.00
18 Ene 2020 0.03161 -0.000937 -2.88% 0.032481 0.032651 0.031257 35,905,358.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
FETTGBP
Fetch
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:20200218 12:59:00