Datos Históricos GXChain - GXCEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
GXChain GXCEUR Cripto 33,838,115 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.003457 -0.67% 0.514534 0.512062 0.520915
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.53053 0.501715 0.515514 0.517992 0.000033 - 2.57
Bolsa Último Operado Aprestar Precio Operado Divisa
DGFX 00:58:33 1.40 0.513657 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
74,329.39 143,638.54 GXC GXCUSD GXCGBP GXCBTC

Resumen Histórico GXCEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.5005140.5454270.4766171,129,366.810.014022.80%
1 Month0.5157530.6219860.3404361,941,825.55-0.001219-0.24%
3 Months0.9456660.9515740.2671,693,622.37-0.431132-45.59%
6 Months0.9350452.570.2671,628,439.75-0.420511-44.97%
1 Year0.0000342.570.0000331,548,314.240.5145011,529,886.14%
3 Years0.0000342.570.0000331,548,314.240.5145011,529,886.14%
5 Years0.0000342.570.0000331,548,314.240.5145011,529,886.14%

GXCEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 0.520579 0.023115 4.65% 0.498254 0.533144 0.495121 648,409.00
11 Nov 2019 0.497464 -0.024218 -4.64% 0.520889 0.533289 0.4861 612,842.00
10 Nov 2019 0.521682 -0.001197 -0.23% 0.521014 0.532978 0.50243 884,332.00
09 Nov 2019 0.522879 0.014343 2.82% 0.507854 0.531122 0.49395 983,217.00
08 Nov 2019 0.508536 -0.000825 -0.16% 0.510623 0.545427 0.478438 1,751,911.00
07 Nov 2019 0.509361 0.003541 0.70% 0.507833 0.542684 0.487664 1,512,975.00
06 Nov 2019 0.50582 0.005506 1.10% 0.500514 0.531432 0.476617 1,511,879.00
05 Nov 2019 0.500314 0.018317 3.80% 0.482169 0.502131 0.462485 464,270.00
04 Nov 2019 0.481998 -0.002336 -0.48% 0.481978 0.492981 0.45708 835,009.00
03 Nov 2019 0.484334 0.003957 0.82% 0.481622 0.494292 0.454617 928,584.00
02 Nov 2019 0.480377 0.023465 5.14% 0.459573 0.51217 0.453278 2,328,935.00
01 Nov 2019 0.456912 0.009794 2.19% 0.448491 0.469252 0.434911 972,446.00
31 Oct 2019 0.447118 0.001778 0.40% 0.446686 0.462629 0.427159 1,526,858.00
30 Oct 2019 0.44534 0.001418 0.32% 0.446652 0.461747 0.426877 2,016,565.00
29 Oct 2019 0.443922 -0.042258 -8.69% 0.483057 0.49775 0.42685 3,922,810.00
28 Oct 2019 0.48618 -0.063912 -11.62% 0.545543 0.601103 0.47788 3,216,556.00
27 Oct 2019 0.550092 0.147723 36.71% 0.401296 0.621986 0.385357 10,080,533.00
26 Oct 2019 0.402368 0.001308 0.33% 0.401948 0.454418 0.375168 1,920,318.00
25 Oct 2019 0.40106 0.031564 8.54% 0.371612 0.423045 0.348389 2,513,097.00
24 Oct 2019 0.369497 0.014153 3.98% 0.357178 0.376669 0.348608 1,609,855.00
23 Oct 2019 0.355344 -0.053647 -13.12% 0.409519 0.419266 0.340436 3,527,601.00
22 Oct 2019 0.408992 -0.009114 -2.18% 0.417905 0.444106 0.397039 2,915,237.00
21 Oct 2019 0.418106 -0.014161 -3.28% 0.433825 0.441173 0.405046 956,335.00
20 Oct 2019 0.432267 0.000312 0.07% 0.432827 0.439975 0.412421 784,740.00
19 Oct 2019 0.431955 0.00392 0.92% 0.427776 0.450239 0.409877 823,556.00
18 Oct 2019 0.428035 -0.019249 -4.30% 0.446957 0.472079 0.410226 1,282,779.00
17 Oct 2019 0.447284 -0.018283 -3.93% 0.46802 0.483402 0.429512 1,533,212.00
16 Oct 2019 0.465566 -0.043233 -8.50% 0.515753 0.518133 0.428428 2,306,244.00
15 Oct 2019 0.508799 0.084627 19.95% 0.424245 0.552025 0.40993 6,974,034.00
14 Oct 2019 0.424172 0.009549 2.30% 0.414429 0.428683 0.407803 625,356.00
13 Oct 2019 0.414623 -0.00437 -1.04% 0.418025 0.430791 0.411947 705,648.00
12 Oct 2019 0.418993 0.000479 0.11% 0.419133 0.428014 0.411069 750,791.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
GXCEUR
GXChain
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:20191113 06:59:57