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.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

GTCCEUR Game.com

0.000604
-0.000015 (-2.47%)
18:59:00 - Datos en tiempo real

GTCCEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Jun 2024 0.001238 0.000615 98.79% 0.000571 0.001264 0.000471 25,926,493.00
16 Jun 2024 0.000623 0.00000400 0.65% 0.000619 0.000625 0.000617 803,026.00
15 Jun 2024 0.000619 0.00000100 0.16% 0.000617 0.000621 0.000616 15,305,600.00
14 Jun 2024 0.000618 -0.000627 -50.36% 0.000623 0.000631 0.000608 8,210,384.00
13 Jun 2024 0.001245 0.000614 97.22% 0.000632 0.001246 0.000617 10,042,377.00
12 Jun 2024 0.000631 0.00000300 0.48% 0.000628 0.000645 0.000623 1,478,598.00
11 Jun 2024 0.000628 -0.000662 -51.31% 0.000645 0.000646 0.000617 4,823,928.00
10 Jun 2024 0.00129 0.000644 99.53% 0.000571 0.001306 0.000471 20,415,172.00
09 Jun 2024 0.000647 0.00000400 0.62% 0.000643 0.000648 0.000641 848,009.00
08 Jun 2024 0.000643 0.00000001 0.00% 0.000642 0.000645 0.000642 10,592,744.00
07 Jun 2024 0.000643 -0.00000700 -1.08% 0.00065 0.000661 0.000637 5,622,938.00
06 Jun 2024 0.00065 -0.000657 -50.28% 0.000654 0.000657 0.000645 6,854,960.00
05 Jun 2024 0.001307 0.000658 101.56% 0.000571 0.00132 0.000471 26,300,147.00
04 Jun 2024 0.000648 0.000017 2.69% 0.000631 0.000652 0.00063 1,630,765.00
03 Jun 2024 0.000631 0.00000600 0.96% 0.000624 0.000646 0.000623 4,531,114.00
02 Jun 2024 0.000625 0.00000072 0.12% 0.000624 0.00063 0.000621 5,023,875.00
01 Jun 2024 0.000624 0.00000200 0.32% 0.000623 0.000626 0.000622 8,769,022.00
31 May 2024 0.000622 -0.00000900 -1.43% 0.000631 0.000635 0.000615 3,708,215.00
30 May 2024 0.000631 0.00000500 0.80% 0.000626 0.000641 0.000621 6,347,895.00
29 May 2024 0.000626 -0.00000400 -0.63% 0.000629 0.000635 0.000621 5,162,238.00
28 May 2024 0.00063 -0.000647 -50.65% 0.000638 0.000639 0.00062 2,031,217.00
27 May 2024 0.001277 0.000646 102.18% 0.000571 0.001299 0.000471 17,037,352.00
26 May 2024 0.000632 -0.00000700 -1.10% 0.000639 0.000641 0.000629 664,775.00
25 May 2024 0.000638 0.00000600 0.95% 0.000632 0.000642 0.000632 2,665,835.00
24 May 2024 0.000633 0.00000600 0.96% 0.000626 0.000638 0.000616 3,530,489.00
23 May 2024 0.000627 -0.000011 -1.72% 0.00064 0.000645 0.000616 2,679,129.00
22 May 2024 0.000638 -0.00000600 -0.93% 0.000644 0.000651 0.000637 2,087,067.00
21 May 2024 0.000644 -0.000665 -50.79% 0.000654 0.000659 0.000632 2,899,954.00
20 May 2024 0.001309 0.000701 115.07% 0.000571 0.001311 0.000471 16,499,777.00
19 May 2024 0.000609 -0.00000800 -1.30% 0.000616 0.000622 0.000607 8,785,966.00
18 May 2024 0.000617 0.00000057 0.09% 0.000616 0.00062 0.000614 13,517,760.00
17 May 2024 0.000616 0.000015 2.50% 0.000601 0.00062 0.0006 4,696,532.00
16 May 2024 0.000601 -0.00000800 -1.31% 0.000609 0.000612 0.00059 6,395,806.00
15 May 2024 0.000608 0.000039 6.85% 0.00057 0.000609 0.000567 12,127,935.00
14 May 2024 0.00057 -0.000013 -2.23% 0.000583 0.000585 0.000565 4,640,074.00
13 May 2024 0.000583 0.000011 1.93% 0.000571 0.001173 0.000471 18,958,397.00
12 May 2024 0.000571 0.00000600 1.06% 0.000565 0.000574 0.000564 5,128,217.00
11 May 2024 0.000565 -0.00000200 -0.35% 0.000566 0.000571 0.000563 736,713.00
10 May 2024 0.000567 -0.000018 -3.08% 0.000585 0.000589 0.00056 3,533,776.00
09 May 2024 0.000585 0.000017 2.99% 0.000569 0.000587 0.000566 1,227,953.00
08 May 2024 0.000568 -0.000013 -2.24% 0.00058 0.000586 0.000567 956,565.00
07 May 2024 0.000581 -0.00000600 -1.02% 0.000587 0.000598 0.00058 3,992,661.00
06 May 2024 0.000587 -0.00000800 -1.34% 0.000571 0.000606 0.000563 17,203,045.00
05 May 2024 0.000595 0.00000100 0.17% 0.000595 0.000599 0.000585 1,901,929.00
04 May 2024 0.000594 0.00000800 1.37% 0.000585 0.000598 0.000582 4,285,865.00
03 May 2024 0.000585 0.000034 6.17% 0.000551 0.000589 0.000548 1,516,210.00
02 May 2024 0.000551 0.00000600 1.10% 0.000545 0.000556 0.000532 3,686,231.00
01 May 2024 0.000545 -0.000026 -4.55% 0.000568 0.00057 0.000531 5,420,461.00
30 Abr 2024 0.000571 -0.000025 -4.20% 0.000595 0.000603 0.000555 8,803,636.00
29 Abr 2024 0.000595 0.00000700 1.19% 0.000571 0.000598 0.000471 23,133,344.00
28 Abr 2024 0.000589 -0.00000500 -0.84% 0.000594 0.000601 0.000587 0.00
27 Abr 2024 0.000593 -0.00000300 -0.50% 0.000596 0.000597 0.000585 5,907,699.00
26 Abr 2024 0.000597 -0.00000500 -0.83% 0.000602 0.000605 0.000593 1,921,280.00
25 Abr 2024 0.000601 0.00000013 0.02% 0.000601 0.000608 0.000588 1,370,355.00
24 Abr 2024 0.000601 -0.000019 -3.06% 0.000622 0.000627 0.000595 2,734,654.00
23 Abr 2024 0.00062 -0.000635 -50.57% 0.000627 0.00063 0.000617 4,463,438.00
22 Abr 2024 0.001256 0.000645 105.52% 0.000571 0.001262 0.000471 20,928,773.00
21 Abr 2024 0.000611 0.00000068 0.11% 0.000609 0.000618 0.000604 8,518,734.00
20 Abr 2024 0.00061 0.00000900 1.50% 0.000598 0.000615 0.000593 2,760,058.00
19 Abr 2024 0.000602 0.00000500 0.84% 0.000595 0.000615 0.000565 1,652,041.00
18 Abr 2024 0.000597 0.000021 3.65% 0.000576 0.000601 0.00057 1,510,722.00
17 Abr 2024 0.000576 -0.000025 -4.17% 0.000601 0.000607 0.000562 3,710,115.00
16 Abr 2024 0.0006 0.00000300 0.50% 0.000598 0.000605 0.000581 3,677,834.00
15 Abr 2024 0.000597 -0.00002 -3.24% 0.000571 0.000628 0.000563 19,039,740.00
14 Abr 2024 0.000617 0.00000070 0.11% 0.000608 0.00063 0.00059 169,820.00
13 Abr 2024 0.000617 -0.000016 -2.53% 0.000634 0.000643 0.000586 953,092.00
12 Abr 2024 0.000633 -0.00002 -3.06% 0.000654 0.000665 0.000619 1,784,074.00
11 Abr 2024 0.000653 -0.00000300 -0.46% 0.000655 0.000663 0.000649 491,920.00
10 Abr 2024 0.000657 0.000019 2.98% 0.000637 0.000662 0.000625 6,472,300.00
09 Abr 2024 0.000638 -0.000021 -3.19% 0.000659 0.00066 0.00063 3,647,521.00
08 Abr 2024 0.000659 0.000018 2.81% 0.000571 0.000671 0.000563 22,417,543.00
07 Abr 2024 0.000641 0.00000400 0.63% 0.000636 0.000649 0.000636 4,870,401.00
06 Abr 2024 0.000637 0.00000900 1.43% 0.000626 0.000643 0.000623 5,754,208.00
05 Abr 2024 0.000628 -0.00000400 -0.63% 0.000633 0.000634 0.000612 7,443,135.00
04 Abr 2024 0.000632 0.000021 3.44% 0.000609 0.000638 0.000601 3,191,968.00
03 Abr 2024 0.000611 0.00000200 0.33% 0.000609 0.000619 0.000601 7,024,350.00
02 Abr 2024 0.000609 -0.000041 -6.31% 0.000649 0.000649 0.000601 8,525,997.00
01 Abr 2024 0.00065 -0.000011 -1.66% 0.000571 0.000651 0.000563 19,302,556.00
31 Mar 2024 0.000661 0.000015 2.32% 0.000646 0.000661 0.000646 3,907,359.00
30 Mar 2024 0.000646 -0.00000200 -0.31% 0.000649 0.000652 0.000646 7,243,912.00
29 Mar 2024 0.000648 -0.00000700 -1.07% 0.000656 0.000658 0.000641 5,337,502.00
28 Mar 2024 0.000655 0.000016 2.50% 0.000642 0.000662 0.000638 9,382,152.00
27 Mar 2024 0.000639 -0.00000700 -1.08% 0.000645 0.000661 0.000632 10,544,243.00
26 Mar 2024 0.000646 0.00000300 0.47% 0.000643 0.000657 0.000641 12,022,191.00
25 Mar 2024 0.000643 0.000021 3.37% 0.000571 0.000655 0.000563 27,375,130.00
24 Mar 2024 0.000622 0.000027 4.53% 0.000594 0.000624 0.000592 13,974,748.00
23 Mar 2024 0.000595 0.00000700 1.19% 0.00059 0.000611 0.000584 10,691,439.00
22 Mar 2024 0.000588 -0.000015 -2.49% 0.000605 0.000615 0.000578 9,782,566.00
21 Mar 2024 0.000603 -0.000018 -2.90% 0.00062 0.000624 0.000598 11,620,469.00
20 Mar 2024 0.000621 0.000049 8.57% 0.000571 0.000624 0.000559 11,103,758.00

Su Consulta Reciente

Delayed Upgrade Clock