Datos Históricos Karbo - KRBGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Karbo KRBGBP Cripto 412,760 CryptoNight
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.000257 -0.57% 0.045139 0.044105 0.045738
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.045398 0.045106 0.045397 0.045397 0.01511 - 0.113324
Bolsa Último Operado Aprestar Precio Operado Divisa
LVCN 18:01:40 34.70 0.045146 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1.57 34.70 KRB KRBEUR KRBUSD KRBBTC

Resumen Histórico KRBGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0447190.0490190.0386643,262.380.000420.94%
1 Month0.0442640.0713310.0378353,795.350.0008751.98%
3 Months0.0536670.0713310.0364412,585.85-0.008528-15.89%
6 Months0.084620.1133240.0364411,251.30-0.039481-46.66%
1 Year0.0465340.1133240.01511787.08-0.001394-3.00%
3 Years0.0111212.030.00380410,603.780.034018305.88%
5 Years0.0045482.030.0029819,274.350.040591892.41%

KRBGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Dic 2019 0.045232 0.001695 3.89% 0.043455 0.045901 0.043233 2,695.00
12 Dic 2019 0.043537 -0.000782 -1.76% 0.044294 0.045241 0.043267 3,190.00
11 Dic 2019 0.044319 -0.000455 -1.02% 0.044774 0.046955 0.043923 3,084.00
10 Dic 2019 0.044774 -0.000027 -0.06% 0.044924 0.045925 0.043191 3,161.00
09 Dic 2019 0.044801 -0.00135 -2.93% 0.046195 0.046804 0.038664 1,084.00
08 Dic 2019 0.046151 0.000154 0.34% 0.045972 0.046822 0.045191 3,811.00
07 Dic 2019 0.045997 0.00165 3.72% 0.044468 0.049019 0.043843 4,751.00
06 Dic 2019 0.044347 -0.000416 -0.93% 0.044719 0.045326 0.042952 3,203.00
05 Dic 2019 0.044764 0.001504 3.48% 0.043085 0.045101 0.042088 2,870.00
04 Dic 2019 0.043259 -0.001595 -3.56% 0.044578 0.04663 0.041998 3,692.00
03 Dic 2019 0.044854 0.000262 0.59% 0.044584 0.045413 0.040375 5,472.00
02 Dic 2019 0.044592 -0.000401 -0.89% 0.045004 0.04674 0.040742 4,659.00
01 Dic 2019 0.044993 -0.0012 -2.60% 0.046193 0.046289 0.043964 3,660.00
30 Nov 2019 0.046193 -0.001342 -2.82% 0.047539 0.047569 0.045334 2,681.00
29 Nov 2019 0.047535 0.001357 2.94% 0.046097 0.048546 0.045101 3,376.00
28 Nov 2019 0.046178 0.000064 0.14% 0.045692 0.048078 0.039431 967.00
27 Nov 2019 0.046115 0.002287 5.22% 0.043911 0.049476 0.037835 1,498.00
26 Nov 2019 0.043828 -0.000229 -0.52% 0.044212 0.045033 0.041407 2,921.00
25 Nov 2019 0.044057 0.003166 7.74% 0.04139 0.046341 0.03876 5,819.00
24 Nov 2019 0.040891 -0.002867 -6.55% 0.043769 0.051338 0.040827 3,766.00
23 Nov 2019 0.043758 -0.003324 -7.06% 0.047046 0.047655 0.043105 3,015.00
22 Nov 2019 0.047082 0.004542 10.68% 0.042548 0.071331 0.039154 14,822.00
21 Nov 2019 0.042539 -0.002713 -6.00% 0.045204 0.045471 0.040161 3,504.00
20 Nov 2019 0.045252 0.000029 0.06% 0.045327 0.046024 0.04362 4,492.00
19 Nov 2019 0.045223 -0.000797 -1.73% 0.046074 0.046363 0.044144 3,650.00
18 Nov 2019 0.04602 0.001088 2.42% 0.0449 0.048258 0.043729 1,566.00
17 Nov 2019 0.044931 -0.001416 -3.06% 0.046347 0.047325 0.044287 3,592.00
16 Nov 2019 0.046347 0.000896 1.97% 0.045442 0.051475 0.044932 3,678.00
15 Nov 2019 0.045451 -0.001448 -3.09% 0.044264 0.04802 0.043947 4,256.00
14 Nov 2019 0.046899 0.001483 3.27% 0.045361 0.050793 0.044221 2,287.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
KRBGBP
Karbo
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:20191214 00:15:50