Datos Históricos Joincoin - JGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Joincoin JGBP Cripto 15,346 Multi-algorithm
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.001763 -33.09% 0.003565 0.003498 0.005449
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.005462 0.003552 0.005329 0.005329 0.000136 - 0.022653
Bolsa Último Operado Aprestar Precio Operado Divisa
TSAT 14:21:36 78.21 0.00356 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
11.77 2,368.54 J JEUR JUSD JBTC

Resumen Histórico JGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.005890.0061550.0035522,404.22-0.002324-39.46%
1 Month0.0050.010660.0028572,899.08-0.001435-28.69%
3 Months0.003680.010660.0001362,666.00-0.000115-3.12%
6 Months0.0068360.0197280.0001361,443.76-0.00327-47.84%
1 Year0.0219030.0226530.0001361,484.47-0.018337-83.72%
3 Years0.0325662.290.0001361,212.48-0.029001-89.05%
5 Years0.0004232.290.000064713.090.003142742.03%

JGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Nov 2019 0.005335 -0.000145 -2.65% 0.00549 0.005754 0.005313 307.00
12 Nov 2019 0.00548 0.000038 0.70% 0.005445 0.005674 0.005445 3,760.00
11 Nov 2019 0.005442 -0.000636 -10.46% 0.006078 0.006155 0.005427 624.00
10 Nov 2019 0.006078 0.000623 11.42% 0.005459 0.006128 0.00512 6,289.00
09 Nov 2019 0.005454 -0.000461 -7.79% 0.005916 0.006026 0.005309 1,264.00
08 Nov 2019 0.005916 0.00117 24.66% 0.00475 0.006092 0.004087 343.00
07 Nov 2019 0.004746 -0.001146 -19.45% 0.00589 0.006064 0.004687 4,239.00
06 Nov 2019 0.005892 -0.000049 -0.82% 0.005934 0.006206 0.005591 1,368.00
05 Nov 2019 0.00594 -0.000122 -2.01% 0.006068 0.006101 0.004871 1,704.00
04 Nov 2019 0.006062 0.000864 16.61% 0.005208 0.006163 0.005161 2,903.00
03 Nov 2019 0.005198 0.00000900 0.17% 0.00519 0.006084 0.00422 3,910.00
02 Nov 2019 0.00519 -0.000673 -11.48% 0.005794 0.006016 0.005101 3,447.00
01 Nov 2019 0.005863 0.000192 3.38% 0.005674 0.006238 0.005538 3,677.00
31 Oct 2019 0.005671 0.000248 4.58% 0.005412 0.005969 0.003889 3,146.00
30 Oct 2019 0.005423 -0.000739 -11.99% 0.006164 0.006175 0.005117 3,162.00
29 Oct 2019 0.006161 0.002864 86.87% 0.0033 0.006793 0.0033 3,595.00
28 Oct 2019 0.003297 -0.003199 -49.24% 0.006481 0.00732 0.003297 5,290.00
27 Oct 2019 0.006496 -0.001031 -13.70% 0.007529 0.007631 0.005964 259.00
26 Oct 2019 0.007527 0.00044 6.20% 0.007105 0.01066 0.004494 4,487.00
25 Oct 2019 0.007087 0.000642 9.97% 0.006438 0.008083 0.006412 3,765.00
24 Oct 2019 0.006445 0.000944 17.16% 0.005506 0.008129 0.005065 7,978.00
23 Oct 2019 0.005501 -0.000052 -0.94% 0.005561 0.005893 0.00324 1,436.00
22 Oct 2019 0.005553 0.002377 74.84% 0.002921 0.005658 0.002857 1,017.00
21 Oct 2019 0.003176 -0.000074 -2.28% 0.003252 0.006316 0.00316 5,471.00
20 Oct 2019 0.00325 -0.000938 -22.40% 0.00419 0.005313 0.003182 656.00
19 Oct 2019 0.004188 -0.000484 -10.36% 0.004674 0.00644 0.003055 2,580.00
18 Oct 2019 0.004672 0.000273 6.20% 0.004409 0.004697 0.003768 61.00
17 Oct 2019 0.0044 -0.000613 -12.23% 0.005 0.006304 0.003909 4,422.00
16 Oct 2019 0.005012 0.001613 47.45% 0.003401 0.006382 0.003395 5,244.00
15 Oct 2019 0.003399 0.000218 6.84% 0.003185 0.004213 0.002911 5,637.00
14 Oct 2019 0.003182 -0.000838 -20.85% 0.004013 0.004111 0.00236 10,113.00
13 Oct 2019 0.00402 0.000257 6.82% 0.003756 0.004156 0.003745 89.00
12 Oct 2019 0.003763 -0.000363 -8.80% 0.004133 0.004202 0.003757 76.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
JGBP
Joincoin
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:20191114 22:35:16