1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. I/O Coin (IOCGBP)
  6. Histórico

IOCGBP

I/O Coin (IOCGBP)

IOCGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 May 2022 0.013634 0.006173 82.74% 0.007442 0.021275 0.007204 150,003.00
18 May 2022 0.007461 -0.000358 -4.58% 0.007806 0.00784 0.007429 0.00
17 May 2022 0.007819 -0.001434 -15.50% 0.009212 0.009393 0.007589 1,826.00
16 May 2022 0.009253 -0.000403 -4.17% 0.033974 0.034711 0.009049 18,156.00
15 May 2022 0.009655 0.000055 0.57% 0.009541 0.009724 0.009166 495.00
14 May 2022 0.0096 0.000252 2.70% 0.009338 0.009622 0.009139 0.00
13 May 2022 0.009348 0.000266 2.93% 0.008966 0.009779 0.007905 13,732.00
12 May 2022 0.009082 -0.001678 -15.59% 0.010811 0.011112 0.008796 3,653.00
11 May 2022 0.01076 -0.002072 -16.15% 0.012826 0.013237 0.007832 18,420.00
10 May 2022 0.012833 0.000088 0.69% 0.012758 0.013734 0.012534 7,164.00
09 May 2022 0.012745 -0.001626 -11.31% 0.033974 0.034711 0.012732 5,091.00
08 May 2022 0.014371 -0.000604 -4.03% 0.014919 0.014919 0.01428 0.00
07 May 2022 0.014975 -0.003169 -17.47% 0.018102 0.018172 0.01472 2,218.00
06 May 2022 0.018144 -0.000199 -1.08% 0.018365 0.018381 0.017801 0.00
05 May 2022 0.018344 -0.001145 -5.88% 0.019522 0.019812 0.017922 579.00
04 May 2022 0.019488 0.00408 26.48% 0.015374 0.019527 0.015374 200.00
03 May 2022 0.015408 -0.000328 -2.08% 0.015714 0.015733 0.015329 2,810.00
02 May 2022 0.015736 -0.000766 -4.64% 0.033974 0.034711 0.015736 8,214.00
01 May 2022 0.016502 0.000277 1.71% 0.016245 0.016623 0.016175 0.00
30 Abr 2022 0.016224 -0.000406 -2.44% 0.01662 0.016678 0.016199 2,225.00
29 Abr 2022 0.01663 0.000037 0.22% 0.016568 0.01663 0.015924 300.00
28 Abr 2022 0.016593 0.000329 2.02% 0.016268 0.016843 0.016252 0.00
27 Abr 2022 0.016264 0.000202 1.26% 0.016086 0.016624 0.015998 2,076.00
26 Abr 2022 0.016061 -0.000783 -4.65% 0.016852 0.016951 0.015942 292.00
25 Abr 2022 0.016845 0.000812 5.07% 0.033974 0.034711 0.015639 1,619.00
24 Abr 2022 0.016033 0.000017 0.11% 0.016036 0.01614 0.015928 0.00
23 Abr 2022 0.016016 -0.003514 -17.99% 0.019492 0.019533 0.015927 1,312.00
22 Abr 2022 0.01953 -0.000034 -0.17% 0.019526 0.019876 0.019274 255.00
21 Abr 2022 0.019564 -0.000428 -2.14% 0.019973 0.020685 0.016196 1,116.00
20 Abr 2022 0.019992 0.001118 5.92% 0.018859 0.020075 0.012239 16,513.00
19 Abr 2022 0.018874 0.000294 1.58% 0.018598 0.018944 0.01844 229.00
18 Abr 2022 0.01858 0.000695 3.89% 0.033974 0.034711 0.017726 0.00
17 Abr 2022 0.017885 0.000193 1.09% 0.017657 0.018344 0.01753 1,016.00
16 Abr 2022 0.017692 -0.000085 -0.48% 0.017704 0.017794 0.017507 0.00
15 Abr 2022 0.017777 -0.003959 -18.21% 0.02175 0.022078 0.01605 6,806.00
14 Abr 2022 0.021735 -0.000613 -2.74% 0.022331 0.022451 0.021513 0.00
13 Abr 2022 0.022349 0.002947 15.19% 0.01943 0.022509 0.019216 7,649.00
12 Abr 2022 0.019402 0.000299 1.57% 0.019197 0.019657 0.019049 2,363.00
11 Abr 2022 0.019103 -0.003983 -17.25% 0.033974 0.034711 0.019047 7,302.00
10 Abr 2022 0.023086 -0.000202 -0.87% 0.023292 0.023725 0.022834 0.00
09 Abr 2022 0.023287 0.000602 2.65% 0.022759 0.023306 0.020406 3,943.00
08 Abr 2022 0.022686 -0.000329 -1.43% 0.022955 0.023653 0.022626 8,884.00
07 Abr 2022 0.023014 -0.00283 -10.95% 0.025831 0.025987 0.020854 5,688.00
06 Abr 2022 0.025845 -0.001362 -5.01% 0.027133 0.027133 0.023489 10,684.00
05 Abr 2022 0.027207 -0.002258 -7.66% 0.029494 0.029616 0.027144 6,338.00
04 Abr 2022 0.029465 0.001509 5.40% 0.033974 0.034711 0.028662 9,494.00
03 Abr 2022 0.027956 -0.003163 -10.16% 0.031092 0.031199 0.027468 1,002.00
02 Abr 2022 0.031119 -0.000324 -1.03% 0.031288 0.031974 0.031092 1,033.00
01 Abr 2022 0.031443 0.005588 21.61% 0.025974 0.04197 0.017868 85,488.00
31 Mar 2022 0.025855 -0.007523 -22.54% 0.033248 0.033585 0.025855 30,643.00
30 Mar 2022 0.033378 0.001111 3.44% 0.032203 0.033763 0.02864 9,535.00
29 Mar 2022 0.032267 -0.00338 -9.48% 0.033974 0.034711 0.031954 55,096.00
28 Mar 2022 0.035646 -0.002723 -7.10% 0.033974 0.035764 0.03011 64,361.00
27 Mar 2022 0.038369 0.004195 12.27% 0.034173 0.03843 0.033154 39,783.00
26 Mar 2022 0.034175 0.00017 0.50% 0.03397 0.034355 0.030313 11,881.00
25 Mar 2022 0.034005 -0.000355 -1.03% 0.034327 0.037906 0.030118 13,176.00
24 Mar 2022 0.03436 0.000582 1.72% 0.033852 0.039195 0.029293 28,381.00
23 Mar 2022 0.033778 -0.00287 -7.83% 0.036649 0.041137 0.028883 45,826.00
22 Mar 2022 0.036648 0.000541 1.50% 0.036041 0.0453 0.036041 42,357.00
21 Mar 2022 0.036107 -0.000062 -0.17% 0.033974 0.042745 0.033952 55,430.00
20 Mar 2022 0.03617 -0.001703 -4.50% 0.037866 0.037866 0.03584 9,960.00
19 Mar 2022 0.037872 0.002963 8.49% 0.034775 0.041838 0.028719 241,240.00
18 Mar 2022 0.03491 -0.003936 -10.13% 0.038746 0.052181 0.031926 139,065.00
17 Mar 2022 0.038846 -0.00455 -10.48% 0.043391 0.044315 0.038809 23,463.00
16 Mar 2022 0.043396 -0.000054 -0.12% 0.043268 0.045792 0.039038 3,263.00
15 Mar 2022 0.04345 -0.000392 -0.89% 0.043983 0.043983 0.04229 0.00
14 Mar 2022 0.043842 0.004119 10.37% 0.039649 0.043994 0.036935 5,857.00
13 Mar 2022 0.039723 -0.003034 -7.10% 0.042635 0.043071 0.036984 38,723.00
12 Mar 2022 0.042757 0.00277 6.93% 0.039887 0.042787 0.038574 2,998.00
11 Mar 2022 0.039987 -0.000437 -1.08% 0.042973 0.044499 0.03807 23,872.00
10 Mar 2022 0.040424 -0.003515 -8.00% 0.033974 0.04269 0.033952 54,225.00
09 Mar 2022 0.043939 -0.003067 -6.52% 0.04698 0.054819 0.04202 24,732.00
08 Mar 2022 0.047006 0.004429 10.40% 0.042508 0.047103 0.038722 34,828.00
07 Mar 2022 0.042578 0.003943 10.21% 0.038599 0.046388 0.038172 60,878.00
06 Mar 2022 0.038635 -0.00065 -1.65% 0.039288 0.040951 0.038196 3,625.00
05 Mar 2022 0.039284 -0.00251 -6.01% 0.041529 0.041781 0.037684 11,268.00
04 Mar 2022 0.041794 -0.002774 -6.22% 0.044609 0.044746 0.036421 30,585.00
03 Mar 2022 0.044568 0.00022 0.50% 0.044189 0.044987 0.038145 41,112.00
02 Mar 2022 0.044347 -0.001908 -4.12% 0.046502 0.046502 0.03969 12,866.00
01 Mar 2022 0.046256 0.007627 19.74% 0.038787 0.046287 0.038512 11,916.00
28 Feb 2022 0.038629 0.004475 13.10% 0.033974 0.039567 0.033952 1,324.00
27 Feb 2022 0.034154 -0.001959 -5.42% 0.036153 0.040299 0.032262 56,990.00
26 Feb 2022 0.036114 0.001044 2.98% 0.035127 0.036702 0.033099 17,981.00
25 Feb 2022 0.035069 -0.001546 -4.22% 0.036619 0.03791 0.035069 36,111.00
24 Feb 2022 0.036615 0.001629 4.66% 0.034916 0.038527 0.032442 11,087.00
23 Feb 2022 0.034986 -0.001681 -4.58% 0.036565 0.037453 0.034795 3,830.00
22 Feb 2022 0.036667 0.001362 3.86% 0.035415 0.036688 0.034904 0.00
21 Feb 2022 0.035305 -0.001539 -4.18% 0.036027 0.042548 0.035215 7,092.00
20 Feb 2022 0.036844 -0.000633 -1.69% 0.037537 0.037537 0.035603 15,054.00
19 Feb 2022 0.037477 0.000298 0.80% 0.037089 0.037519 0.036819 1,178.00
Su Consulta Reciente
COIN
IOCGBP
I/O Coin
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:20220520 08:03:39