LOCGBP

Datos Históricos LockTrip

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
LockTrip LOCGBP Cripto 20,794,809 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.003021 -0.37% 0.816989 0.769681 0.819479
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.821754 0.826032 0.802125 0.82001 0.125534 - 1.74
Bolsa Último Operado Aprestar Precio Operado Divisa
KUCN 01:46:46 37.27 0.360691 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 LOC LOCEUR LOCUSD LOCBTC

Resumen Histórico LOCGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.8767741.230.77111515,017.45-0.059785-6.82%
1 Month1.041.230.77111515,017.45-0.223257-21.46%
3 Months1.041.230.35826415,017.45-0.223257-21.46%
6 Months1.041.520.35826415,017.45-0.223257-21.46%
1 Year0.3165611.740.1255348,377.100.500428158.08%
3 Years0.3621723.290.07470451,984.970.454817125.58%
5 Years0.5180223.290.06961954,344.370.29896757.71%

LOCGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Sep 2021 0.820143 -0.038416 -4.47% 0.85842 0.862979 0.786792 0.00
23 Sep 2021 0.85856 0.018271 2.17% 0.84028 0.859868 0.832022 0.00
22 Sep 2021 0.840288 0.061854 7.95% 0.793001 0.844561 0.780367 0.00
21 Sep 2021 0.778435 -0.045731 -5.55% 0.876774 1.23 0.771115 15,017.00
20 Sep 2021 0.824166 -0.078197 -8.67% 0.902687 0.904641 0.817541 0.00
19 Sep 2021 0.902362 -0.018115 -1.97% 0.923946 0.923946 0.897651 0.00
18 Sep 2021 0.920478 0.016868 1.87% 0.901674 0.93184 0.900666 0.00
17 Sep 2021 0.90361 -0.006102 -0.67% 0.90783 0.91572 0.894198 0.00
16 Sep 2021 0.909712 -0.002359 -0.26% 0.913405 0.927695 0.895125 0.00
15 Sep 2021 0.912071 0.01753 1.96% 0.876774 0.919723 0.86955 15,017.00
14 Sep 2021 0.894541 0.040089 4.69% 0.853106 0.899115 0.84939 0.00
13 Sep 2021 0.854452 -0.021392 -2.44% 0.875854 0.884693 0.828076 0.00
12 Sep 2021 0.875844 0.018448 2.15% 0.85767 0.886049 0.851567 0.00
11 Sep 2021 0.857395 0.007189 0.85% 0.852717 0.876733 0.851397 0.00
10 Sep 2021 0.850207 -0.031691 -3.59% 0.881223 0.89245 0.843746 0.00
09 Sep 2021 0.881898 0.00371 0.42% 0.876774 0.896495 0.868875 0.00
08 Sep 2021 0.878188 -0.014608 -1.64% 0.889512 0.902228 0.849953 0.00
07 Sep 2021 0.892796 -0.10677 -10.68% 1.00 1.00 0.855739 0.00
06 Sep 2021 0.999566 0.018824 1.92% 0.982261 1.00 0.970192 0.00
05 Sep 2021 0.980741 0.039113 4.15% 0.946 0.982698 0.938706 0.00
04 Sep 2021 0.941629 -0.005736 -0.61% 0.938243 0.95819 0.938 0.00
03 Sep 2021 0.947365 0.010444 1.11% 0.93502 0.965765 0.917314 0.00
02 Sep 2021 0.936921 0.009046 0.97% 0.929773 0.959411 0.928231 0.00
01 Sep 2021 0.927875 0.025873 2.87% 0.901709 0.932354 0.889178 0.00
31 Ago 2021 0.902002 0.006718 0.75% 1.04 1.07 0.892362 15,017.00
30 Ago 2021 0.895284 -0.037867 -4.06% 0.930436 0.933003 0.895284 0.00
29 Ago 2021 0.933151 0.000932 0.10% 0.935352 0.94695 0.914889 0.00
28 Ago 2021 0.932219 -0.003673 -0.39% 0.937125 0.939929 0.925197 0.00
27 Ago 2021 0.935892 0.029223 3.22% 0.901428 0.936566 0.889459 0.00
26 Ago 2021 0.906669 -0.028548 -3.05% 0.934937 0.941548 0.887073 0.00
25 Ago 2021 0.935216 0.019988 2.18% 0.915167 0.938722 0.902702 0.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
LOCGBP
LockTrip
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:20210925 21:25:45