GTONUSD

Graviton (GTONUSD)

GTONUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2021 1.88 0.080 4.23% 1.80 1.92 1.76 0.00
29 Nov 2021 1.80 -0.100 -5.20% 1.91 2.01 1.76 4.00
28 Nov 2021 1.90 -0.060 -3.01% 1.97 1.98 1.76 0.00
27 Nov 2021 1.96 0.030 1.35% 1.93 2.01 1.92 0.00
26 Nov 2021 1.93 -0.320 -14.07% 2.26 2.27 1.85 0.00
25 Nov 2021 2.25 0.250 12.59% 2.00 2.43 1.99 2.00
24 Nov 2021 2.00 -0.040 -1.97% 2.04 2.04 1.96 0.00
23 Nov 2021 2.04 0.250 14.17% 1.78 2.06 1.77 1.00
22 Nov 2021 1.78 -0.100 -5.33% 1.85 1.87 1.76 0.00
21 Nov 2021 1.89 -0.040 -2.03% 1.92 1.93 1.88 0.00
20 Nov 2021 1.92 -0.010 -0.55% 1.94 1.96 1.84 0.00
19 Nov 2021 1.94 0.130 7.29% 1.80 1.95 1.80 0.00
18 Nov 2021 1.80 -0.190 -9.56% 1.99 2.02 1.79 0.00
17 Nov 2021 1.99 0.020 1.01% 1.96 1.99 1.90 0.00
16 Nov 2021 1.97 -0.110 -5.25% 2.06 2.07 1.89 0.00
15 Nov 2021 2.08 0.330 18.87% 1.77 2.29 1.77 1.00
14 Nov 2021 1.75 -0.070 -4.08% 1.82 1.84 1.66 0.00
13 Nov 2021 1.83 0.00 -0.19% 1.85 1.85 1.81 0.00
12 Nov 2021 1.83 0.00 -0.07% 2.64 2.68 1.74 3.00
11 Nov 2021 1.83 -0.120 -6.09% 1.95 1.97 1.80 0.00
10 Nov 2021 1.95 -0.420 -17.76% 2.38 2.39 1.94 2.00
09 Nov 2021 2.37 -0.040 -1.76% 2.41 2.43 2.37 0.00
08 Nov 2021 2.42 0.040 1.52% 2.39 2.47 2.37 1.00
07 Nov 2021 2.38 0.290 13.84% 2.09 2.47 2.09 2.00
06 Nov 2021 2.09 -0.160 -7.09% 2.24 2.27 1.95 2.00
05 Nov 2021 2.25 0.270 13.67% 1.98 2.27 1.95 1.00
04 Nov 2021 1.98 -0.160 -7.37% 2.13 2.24 1.93 7.00
03 Nov 2021 2.14 0.010 0.61% 2.12 2.24 1.87 8.00
02 Nov 2021 2.12 -0.530 -19.89% 2.64 2.68 2.05 14.00
01 Nov 2021 2.65 0.020 0.76% 2.63 2.68 2.54 0.00
31 Oct 2021 2.63 0.210 8.67% 2.43 2.65 2.43 0.00
30 Oct 2021 2.42 0.060 2.43% 2.36 2.42 2.29 0.00
29 Oct 2021 2.36 -0.570 -19.32% 2.95 3.02 2.34 2.00
28 Oct 2021 2.93 0.200 7.17% 2.73 2.97 2.70 0.00
27 Oct 2021 2.73 -0.120 -4.15% 2.84 2.97 2.73 0.00
26 Oct 2021 2.85 -0.020 -0.58% 2.86 2.96 2.83 0.00
25 Oct 2021 2.87 0.030 0.90% 2.84 2.91 2.75 1.00
24 Oct 2021 2.84 0.150 5.47% 2.68 2.86 2.57 1.00
23 Oct 2021 2.70 0.170 6.79% 2.52 2.70 2.46 0.00
22 Oct 2021 2.52 -0.180 -6.73% 2.68 2.86 2.49 3.00
21 Oct 2021 2.71 0.020 0.73% 2.68 2.83 2.67 1.00
20 Oct 2021 2.69 -0.050 -1.96% 2.74 3.02 2.67 3.00
19 Oct 2021 2.74 -0.120 -4.07% 5.09 5.53 2.67 6.00
18 Oct 2021 2.86 -0.310 -9.84% 3.17 3.21 2.75 5.00
17 Oct 2021 3.17 -0.060 -1.77% 3.21 3.29 2.56 7.00
16 Oct 2021 3.23 -0.400 -11.12% 3.62 3.74 3.02 4.00
15 Oct 2021 3.63 -0.260 -6.57% 3.87 3.96 3.60 2.00
14 Oct 2021 3.88 0.020 0.39% 3.90 4.14 3.85 2.00
13 Oct 2021 3.87 -0.070 -1.87% 3.95 4.07 3.72 2.00
12 Oct 2021 3.94 -0.040 -0.96% 3.97 4.01 3.85 0.00
11 Oct 2021 3.98 0.060 1.63% 3.92 4.15 3.85 2.00
10 Oct 2021 3.92 -0.050 -1.21% 3.95 4.06 3.86 0.00
09 Oct 2021 3.97 -0.070 -1.65% 4.02 4.10 3.90 1.00
08 Oct 2021 4.03 -0.590 -12.73% 4.63 4.72 4.02 1.00
07 Oct 2021 4.62 0.730 18.81% 3.87 4.70 3.76 5.00
06 Oct 2021 3.89 -1.12 -22.41% 4.99 5.04 3.71 7.00
05 Oct 2021 5.01 0.020 0.32% 4.98 5.27 4.96 2.00
04 Oct 2021 5.00 -0.090 -1.86% 5.09 5.10 4.81 2.00
03 Oct 2021 5.09 0.070 1.45% 5.06 5.43 4.98 2.00
02 Oct 2021 5.02 0.950 23.36% 4.08 5.32 4.04 10.00
01 Oct 2021 4.07 -0.210 -4.94% 4.28 4.97 3.94 7.00
30 Sep 2021 4.28 0.310 7.92% 3.96 4.38 3.96 2.00
29 Sep 2021 3.96 0.040 0.93% 3.95 4.10 3.88 0.00
28 Sep 2021 3.93 -0.740 -15.84% 4.63 4.71 3.91 3.00
27 Sep 2021 4.67 0.480 11.39% 4.20 4.80 4.16 5.00
26 Sep 2021 4.19 0.240 6.02% 3.94 4.41 3.56 5.00
25 Sep 2021 3.95 -0.500 -11.26% 4.46 4.53 3.92 5.00
24 Sep 2021 4.45 -0.220 -4.65% 4.69 4.69 4.12 0.00
23 Sep 2021 4.67 -0.420 -8.20% 4.50 5.27 4.41 8.00
22 Sep 2021 5.09 0.100 1.94% 5.12 5.16 3.59 19.00
21 Sep 2021 4.99 -0.260 -4.92% 9.49 9.53 4.40 5.00
20 Sep 2021 5.25 -0.720 -12.04% 5.94 6.04 5.20 6.00
19 Sep 2021 5.97 -0.430 -6.70% 6.49 7.99 5.64 45.00
18 Sep 2021 6.40 0.880 15.91% 5.48 6.40 5.47 8.00
17 Sep 2021 5.52 -0.010 -0.19% 5.53 5.91 5.24 9.00
16 Sep 2021 5.53 -0.370 -6.23% 5.94 6.14 5.11 13.00
15 Sep 2021 5.90 0.490 9.03% 9.49 9.53 5.64 0.00
14 Sep 2021 5.41 0.190 3.60% 5.20 5.50 4.72 11.00
13 Sep 2021 5.22 0.320 6.43% 4.91 5.67 4.70 17.00
12 Sep 2021 4.91 -0.630 -11.43% 5.54 5.97 4.51 12.00
11 Sep 2021 5.54 0.170 3.09% 5.28 6.10 5.27 16.00
10 Sep 2021 5.37 -0.980 -15.41% 6.36 6.51 5.00 20.00
09 Sep 2021 6.35 -2.43 -27.65% 8.81 8.95 5.11 44.00
08 Sep 2021 8.78 0.250 2.99% 8.46 8.94 8.06 0.00
07 Sep 2021 8.52 -0.910 -9.67% 9.44 9.48 7.43 0.00
06 Sep 2021 9.43 -0.060 -0.58% 9.49 9.53 9.24 0.00
05 Sep 2021 9.49 -0.250 -2.59% 10.02 10.09 9.06 5.00
04 Sep 2021 9.74 -1.20 -10.97% 10.98 11.07 9.64 6.00
03 Sep 2021 10.94 -3.03 -21.67% 13.94 14.04 10.17 11.00
02 Sep 2021 13.97 -0.250 -1.74% 14.29 14.35 13.75 0.00
Su Consulta Reciente
COIN
GTONUSD
Graviton
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:20211201 07:16:35