1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. KEEP Token (KEEPGBP)
  6. Histórico

KEEPGBP

Datos Históricos KEEP Token

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
KEEP Token KEEPGBP Cripto 110,273,090 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.00664 2.37% 0.287119 0.284913 0.287119
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.288725 0.290755 0.287119 0.280479 0.22207 - 0.867206
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
129,755.88 440,880.59 KEEP KEEPEUR KEEPUSD KEEPBTC

Resumen Histórico KEEPGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2762830.2833930.271527440,880.590.0108363.92%
1 Month0.2514130.2833930.248836440,880.590.03570614.20%
3 Months0.3369730.3619860.22207440,880.59-0.049855-14.79%
6 Months0.4409670.7979290.22207286,598.78-0.153848-34.89%
1 Year0.2807060.8672060.222072,220,291.760.0064132.28%
3 Years0.3330350.8672060.1547052,541,578.71-0.045916-13.79%
5 Years0.3330350.8672060.1547052,541,578.71-0.045916-13.79%

KEEPGBP Precios Históricos 1 Mes
Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Ago 2022 0.287552 -0.000968 -0.34% 0.288725 0.294891 0.285827 0.00
13 Ago 2022 0.288519 0.000844 0.29% 0.288197 0.293461 0.287023 0.00
12 Ago 2022 0.287675 0.00694 2.47% 0.281288 0.288173 0.279237 0.00
11 Ago 2022 0.280735 0.000209 0.07% 0.28159 0.290979 0.280735 0.00
10 Ago 2022 0.280526 0.005098 1.85% 0.274136 0.283609 0.269867 0.00
09 Ago 2022 0.275428 -0.006601 -2.34% 0.276283 0.283393 0.271527 440,880.00
08 Ago 2022 0.282029 0.006707 2.44% 0.275858 0.286501 0.27572 0.00
07 Ago 2022 0.275322 0.002513 0.92% 0.272945 0.277197 0.271714 0.00
06 Ago 2022 0.272809 -0.00307 -1.11% 0.276283 0.276933 0.272809 0.00
05 Ago 2022 0.275879 0.008668 3.24% 0.267142 0.277114 0.266737 0.00
04 Ago 2022 0.267211 -0.002213 -0.82% 0.269425 0.273456 0.264675 0.00
03 Ago 2022 0.269424 -0.002128 -0.78% 0.271194 0.277844 0.26794 0.00
02 Ago 2022 0.271552 -0.000677 -0.25% 0.272494 0.2746 0.265982 0.00
01 Ago 2022 0.27223 -0.003117 -1.13% 0.252299 0.274388 0.249324 440,880.00
31 Jul 2022 0.275347 -0.002524 -0.91% 0.278799 0.283482 0.274043 0.00
30 Jul 2022 0.277871 -0.005028 -1.78% 0.28004 0.289069 0.277108 0.00
29 Jul 2022 0.282899 0.002778 0.99% 0.280719 0.285524 0.277488 0.00
28 Jul 2022 0.280121 0.010564 3.92% 0.270004 0.283838 0.267598 0.00
27 Jul 2022 0.269557 0.016796 6.64% 0.252653 0.270212 0.250221 0.00
26 Jul 2022 0.252761 -0.003457 -1.35% 0.252299 0.253108 0.247127 0.00
25 Jul 2022 0.256218 -0.014904 -5.50% 0.268476 0.274207 0.256218 440,880.00
24 Jul 2022 0.271122 0.002503 0.93% 0.270192 0.273412 0.266673 0.00
23 Jul 2022 0.268619 -0.002616 -0.96% 0.270659 0.274581 0.262812 0.00
22 Jul 2022 0.271235 -0.004824 -1.75% 0.27598 0.283647 0.26926 0.00
21 Jul 2022 0.276058 -0.003712 -1.33% 0.278973 0.280105 0.268738 0.00
20 Jul 2022 0.279771 0.001546 0.56% 0.279533 0.290012 0.273832 0.00
19 Jul 2022 0.278225 0.012246 4.60% 0.268476 0.283144 0.258617 0.00
18 Jul 2022 0.265979 0.014939 5.95% 0.251413 0.270903 0.248836 440,880.00
17 Jul 2022 0.25104 -0.004921 -1.92% 0.256582 0.260657 0.250866 0.00
16 Jul 2022 0.255961 0.004552 1.81% 0.251413 0.260168 0.247116 0.00
15 Jul 2022 0.251409 0.00242 0.97% 0.249023 0.255299 0.246674 0.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
KEEPGBP
KEEP Token
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220815 06:59:52