ADVFN Logo

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.

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

KEEPGBP KEEP Token

0.410285
0.008276 (2.06%)
18:02:11 - Datos en tiempo real
Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
KEEP Token KEEPGBP Cripto 60,903,069 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.008276 2.06% 0.410285 0.396428 0.719655
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.401917 0.411938 0.398499 0.402008 0.158129 - 0.419255
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 03:39:13 673.00 0.495422 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 KEEP KEEPEUR KEEPUSD KEEPBTC

Resumen Histórico KEEPGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.4079460.4125990.396196440,880.590.0023390.57%
1 Month0.3151390.4192550.312972440,880.590.09514530.19%
3 Months0.288330.4192550.272006440,880.590.12195542.30%
6 Months0.2934520.4192550.272006440,880.590.11683239.81%
1 Year0.1958830.4192550.158129440,880.590.214401109.45%
3 Years0.3330350.8672060.1547052,134,812.230.07724923.20%
5 Years0.3330350.8672060.1547052,134,812.230.07724923.20%

KEEPGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2023 0.4014 -0.003769 -0.93% 0.407946 0.412599 0.396196 440,880.00
26 Nov 2023 0.405169 -0.003242 -0.79% 0.408333 0.408841 0.401918 0.00
25 Nov 2023 0.408412 0.00163 0.40% 0.407694 0.409417 0.406768 0.00
24 Nov 2023 0.406782 0.001285 0.32% 0.405401 0.414372 0.405401 0.00
23 Nov 2023 0.405497 -0.00271 -0.66% 0.407983 0.408213 0.401694 0.00
22 Nov 2023 0.408207 0.017356 4.44% 0.390277 0.41209 0.390277 0.00
21 Nov 2023 0.390852 -0.017913 -4.38% 0.407946 0.412599 0.390852 0.00
20 Nov 2023 0.408765 0.000158 0.04% 0.39568 0.419255 0.390339 440,880.00
19 Nov 2023 0.408607 0.008255 2.06% 0.400426 0.409843 0.398654 0.00
18 Nov 2023 0.400352 0.000069 0.02% 0.400357 0.403273 0.396982 0.00
17 Nov 2023 0.400283 0.003982 1.00% 0.397743 0.401956 0.394333 0.00
16 Nov 2023 0.3963 -0.018867 -4.54% 0.415987 0.415987 0.39297 0.00
15 Nov 2023 0.415167 0.026928 6.94% 0.38866 0.415597 0.386127 0.00
14 Nov 2023 0.388239 -0.017497 -4.31% 0.404108 0.407181 0.384084 0.00
13 Nov 2023 0.405736 -0.007015 -1.70% 0.39568 0.419255 0.390339 440,880.00
12 Nov 2023 0.412751 0.000044 0.01% 0.414744 0.415699 0.408875 0.00
11 Nov 2023 0.412707 -0.003977 -0.95% 0.416362 0.41668 0.409952 0.00
10 Nov 2023 0.416684 0.007336 1.79% 0.409029 0.417785 0.403057 0.00
09 Nov 2023 0.409348 0.012536 3.16% 0.39568 0.419255 0.390339 0.00
08 Nov 2023 0.396812 0.003951 1.01% 0.392557 0.398028 0.382596 0.00
07 Nov 2023 0.392861 0.006757 1.75% 0.386162 0.397073 0.365313 0.00
06 Nov 2023 0.386104 -0.000319 -0.08% 0.315139 0.387797 0.312972 440,880.00
05 Nov 2023 0.386423 0.000194 0.05% 0.385964 0.388825 0.371633 0.00
04 Nov 2023 0.386228 0.004146 1.08% 0.382317 0.387286 0.381355 0.00
03 Nov 2023 0.382083 -0.007419 -1.90% 0.389648 0.389648 0.378272 0.00
02 Nov 2023 0.389502 -0.007198 -1.81% 0.397579 0.401279 0.385311 0.00
01 Nov 2023 0.3967 0.008169 2.10% 0.315139 0.397645 0.312972 440,880.00
31 Oct 2023 0.388531 0.002499 0.65% 0.386637 0.388933 0.382699 0.00
30 Oct 2023 0.386032 -0.002728 -0.70% 0.315139 0.39106 0.312972 440,880.00
29 Oct 2023 0.38876 0.005362 1.40% 0.383014 0.391116 0.376297 0.00
28 Oct 2023 0.383398 0.002334 0.61% 0.380959 0.386126 0.376768 0.00
Ver Mas Datos Históricos »

Su Consulta Reciente

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx