GAPUSD

Gapcoin (GAPUSD)

GAPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2021 0.010121 0.000038 0.38% 0.010124 0.010392 0.010022 0.00
06 Dic 2021 0.010083 0.000225 2.28% 0.009868 0.010191 0.009456 100.00
05 Dic 2021 0.009858 -0.000948 -8.77% 0.010842 0.010948 0.009573 100.00
04 Dic 2021 0.010806 -0.001025 -8.66% 0.011812 0.011848 0.009737 0.00
03 Dic 2021 0.011831 -0.000604 -4.86% 0.012449 0.012637 0.011607 450.00
02 Dic 2021 0.012435 0.001012 8.86% 0.01141 0.012624 0.011173 3,550.00
01 Dic 2021 0.011423 -0.000566 -4.72% 0.011943 0.015059 0.011415 3,423.00
30 Nov 2021 0.011989 0.003318 38.26% 0.008673 0.012426 0.008417 3,400.00
29 Nov 2021 0.008671 0.000068 0.79% 0.00861 0.008828 0.00852 0.00
28 Nov 2021 0.008603 -0.000109 -1.25% 0.008758 0.008773 0.008031 2,000.00
27 Nov 2021 0.008712 -0.00201 -18.75% 0.010737 0.011055 0.008712 998.00
26 Nov 2021 0.010722 -0.001051 -8.93% 0.011808 0.011829 0.00864 1,603.00
25 Nov 2021 0.011773 0.000331 2.89% 0.011462 0.011865 0.008042 2,007.00
24 Nov 2021 0.011442 -0.000662 -5.47% 0.012096 0.012123 0.01119 550.00
23 Nov 2021 0.012104 0.000839 7.44% 0.011272 0.012144 0.011111 2,000.00
22 Nov 2021 0.011265 0.003593 46.84% 0.007615 0.011348 0.007391 4,137.00
21 Nov 2021 0.007672 -0.003103 -28.80% 0.010756 0.010805 0.007669 7,000.00
20 Nov 2021 0.010775 0.000341 3.27% 0.010446 0.010775 0.010364 0.00
19 Nov 2021 0.010434 -0.000918 -8.09% 0.011348 0.011494 0.010022 7.00
18 Nov 2021 0.011351 -0.000714 -5.92% 0.012043 0.012189 0.011312 0.00
17 Nov 2021 0.012065 0.000621 5.42% 0.011481 0.012154 0.011332 825.00
16 Nov 2021 0.011445 -0.000041 -0.36% 0.011377 0.011601 0.01062 554.00
15 Nov 2021 0.011485 -0.000215 -1.84% 0.011855 0.011939 0.011424 0.00
14 Nov 2021 0.011701 -0.001204 -9.33% 0.012881 0.013035 0.011577 12.00
13 Nov 2021 0.012904 0.000115 0.90% 0.012879 0.012989 0.012682 0.00
12 Nov 2021 0.01279 -0.000204 -1.57% 0.012951 0.013014 0.01247 0.00
11 Nov 2021 0.012993 0.000034 0.26% 0.012951 0.013119 0.012841 0.00
10 Nov 2021 0.01296 0.00024 1.88% 0.012748 0.013793 0.01259 1,247.00
09 Nov 2021 0.01272 0.000552 4.54% 0.012134 0.012868 0.011952 2,800.00
08 Nov 2021 0.012168 0.000832 7.34% 0.011432 0.012201 0.01143 0.00
07 Nov 2021 0.011336 0.000283 2.56% 0.011072 0.011346 0.011052 0.00
06 Nov 2021 0.011053 0.000066 0.60% 0.01097 0.011084 0.010825 0.00
05 Nov 2021 0.010987 -0.000056 -0.51% 0.011069 0.011256 0.010944 0.00
04 Nov 2021 0.011043 -0.000309 -2.72% 0.011322 0.011359 0.010939 0.00
03 Nov 2021 0.011352 -0.000017 -0.15% 0.011377 0.01144 0.010964 500.00
02 Nov 2021 0.011369 0.000367 3.34% 0.010955 0.011564 0.010926 0.00
01 Nov 2021 0.011002 -0.000062 -0.56% 0.011035 0.011244 0.010745 1,000.00
31 Oct 2021 0.011063 -0.000668 -5.69% 0.011801 0.011859 0.010886 3,047.00
30 Oct 2021 0.011731 -0.000085 -0.72% 0.011805 0.011825 0.011568 8.00
29 Oct 2021 0.011816 0.000321 2.79% 0.011517 0.011959 0.011458 0.00
28 Oct 2021 0.011496 0.000382 3.44% 0.011155 0.011809 0.01105 0.00
27 Oct 2021 0.011113 -0.000355 -3.10% 0.01144 0.011678 0.011066 0.00
26 Oct 2021 0.011468 -0.000502 -4.19% 0.011956 0.012017 0.011381 0.00
25 Oct 2021 0.01197 0.000405 3.50% 0.011544 0.012105 0.011531 0.00
24 Oct 2021 0.011565 -0.000079 -0.68% 0.012509 0.012655 0.011335 0.00
23 Oct 2021 0.011643 0.000102 0.89% 0.011505 0.011727 0.01134 0.00
22 Oct 2021 0.011541 -0.000315 -2.66% 0.012509 0.012655 0.0114 0.00
21 Oct 2021 0.011856 -0.000703 -5.60% 0.012509 0.012655 0.011794 0.00
20 Oct 2021 0.012559 -0.004184 -24.99% 0.016671 0.016699 0.012111 8.00
19 Oct 2021 0.016743 0.000641 3.98% 0.015448 0.016765 0.00186 0.00
18 Oct 2021 0.016102 0.000089 0.56% 0.016003 0.01628 0.015588 0.00
17 Oct 2021 0.016013 0.00444 38.36% 0.011537 0.016014 0.011268 12.00
16 Oct 2021 0.011573 -0.000104 -0.89% 0.011683 0.011841 0.011438 24.00
15 Oct 2021 0.011677 0.00077 7.06% 0.01086 0.011904 0.010807 0.00
14 Oct 2021 0.010906 -0.000578 -5.03% 0.01149 0.011694 0.010809 809.00
13 Oct 2021 0.011485 0.000238 2.11% 0.011228 0.011538 0.010865 5.00
12 Oct 2021 0.011247 -0.000208 -1.82% 0.011424 0.011521 0.010801 0.00
11 Oct 2021 0.011455 0.000548 5.03% 0.010923 0.011553 0.010913 0.00
10 Oct 2021 0.010907 -0.000101 -0.92% 0.010993 0.011301 0.010838 250.00
09 Oct 2021 0.011008 0.000232 2.15% 0.010753 0.01107 0.010746 0.00
08 Oct 2021 0.010776 0.000013 0.12% 0.010789 0.0112 0.010736 10.00
07 Oct 2021 0.010763 -0.004728 -30.52% 0.015448 0.015476 0.010721 11.00
06 Oct 2021 0.01549 0.00517 50.09% 0.010267 0.015566 0.010089 7.00
05 Oct 2021 0.010321 0.000449 4.54% 0.009836 0.010374 0.009819 0.00
04 Oct 2021 0.009872 0.000222 2.30% 0.009119 0.0099 0.009116 0.00
03 Oct 2021 0.00965 -0.000844 -8.04% 0.010517 0.010586 0.009533 3,105.00
02 Oct 2021 0.010494 -0.003452 -24.75% 0.013966 0.013966 0.01046 245.00
01 Oct 2021 0.013946 0.004306 44.66% 0.009626 0.014062 0.009528 2.00
30 Sep 2021 0.00964 0.000507 5.55% 0.009119 0.009702 0.009116 1,000.00
29 Sep 2021 0.009133 0.00093 11.34% 0.008212 0.009133 0.008171 60.00
28 Sep 2021 0.008203 -0.000257 -3.04% 0.008421 0.008555 0.008203 0.00
27 Sep 2021 0.00846 -0.000614 -6.77% 0.00907 0.009306 0.008446 2,543.00
26 Sep 2021 0.009074 0.00009 1.00% 0.008976 0.009222 0.008571 163.00
25 Sep 2021 0.008985 -0.003408 -27.50% 0.012387 0.012459 0.008761 6.00
24 Sep 2021 0.012392 -0.000625 -4.80% 0.013037 0.013087 0.011871 1.00
23 Sep 2021 0.013017 0.000388 3.07% 0.012626 0.013036 0.012502 0.00
22 Sep 2021 0.012629 0.000857 7.28% 0.011895 0.012764 0.011771 0.00
21 Sep 2021 0.011772 0.003207 37.44% 0.009914 0.012535 0.001281 12.00
20 Sep 2021 0.008565 -0.001349 -13.61% 0.009914 0.011919 0.008514 1,120.00
19 Sep 2021 0.009914 -0.004534 -31.38% 0.014493 0.014502 0.009844 2,419.00
18 Sep 2021 0.014448 0.003099 27.31% 0.01133 0.014503 0.011306 24.00
17 Sep 2021 0.011349 -0.000131 -1.14% 0.011449 0.011555 0.011251 0.00
16 Sep 2021 0.011479 -0.000058 -0.50% 0.011561 0.011636 0.011293 0.00
15 Sep 2021 0.011538 0.000252 2.23% 0.01618 0.016335 0.010822 0.00
14 Sep 2021 0.011286 -0.004929 -30.40% 0.01618 0.016335 0.010822 6.00
13 Sep 2021 0.016215 -0.000394 -2.37% 0.016607 0.016799 0.015728 0.00
12 Sep 2021 0.016609 0.000377 2.32% 0.016235 0.016687 0.016113 0.00
11 Sep 2021 0.016232 0.005497 51.20% 0.010774 0.017015 0.010771 14.00
10 Sep 2021 0.010735 -0.000397 -3.57% 0.01113 0.011279 0.010635 0.00
09 Sep 2021 0.011133 0.00008 0.72% 0.011049 0.015286 0.010974 1,156.00
Su Consulta Reciente
COIN
GAPUSD
Gapcoin
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 00:33:19