MTLGBP

Datos Históricos Metal

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Metal MTLGBP Cripto 25,393,914 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.005517 1.93% 0.292015 0.290749 0.292106
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.29996 0.281671 0.286499 0.286499 0.038327 - 13,496.19
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 10:13:47 6.00 0.292166 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
468,895.01 1,621,716.33 MTL MTLEUR MTLUSD MTLBTC

Resumen Histórico MTLGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2605970.3343850.2481443,059,157.660.03141812.06%
1 Month0.2742070.335480.2203082,800,664.800.0178086.49%
3 Months0.2602830.335480.2203082,030,740.600.03173212.19%
6 Months0.34709413,496.190.0383272,839,376.91-0.055078-15.87%
1 Year0.23105713,496.190.0383275,155,999.050.06095826.38%
3 Years5.5813,496.190.0169864,881,402.22-5.29-94.77%
5 Years0.94501613,496.190.0169864,798,098.45-0.653-69.10%

MTLGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Ago 2020 0.287804 0.004336 1.53% 0.285754 0.301487 0.278326 3,770,717.00
13 Ago 2020 0.283468 -0.000536 -0.19% 0.281718 0.334385 0.269266 2,776,892.00
12 Ago 2020 0.284004 -0.000806 -0.28% 0.283208 0.289909 0.270452 2,784,526.00
11 Ago 2020 0.28481 0.012468 4.58% 0.273378 0.296241 0.268675 6,532,604.00
10 Ago 2020 0.272341 -0.003455 -1.25% 0.274737 0.277564 0.261461 2,674,454.00
09 Ago 2020 0.275796 0.007498 2.79% 0.268702 0.277593 0.260165 1,779,244.00
08 Ago 2020 0.268297 0.008698 3.35% 0.260597 0.270476 0.248144 1,095,663.00
07 Ago 2020 0.259599 0.00356 1.39% 0.257111 0.264652 0.245992 720,596.00
06 Ago 2020 0.256039 0.001821 0.72% 0.254001 0.259899 0.236955 839,929.00
05 Ago 2020 0.254218 -0.002765 -1.08% 0.256417 0.331074 0.249013 1,225,494.00
04 Ago 2020 0.256983 0.003679 1.45% 0.25397 0.260236 0.248994 812,308.00
03 Ago 2020 0.253304 0.001711 0.68% 0.252808 0.257651 0.24432 954,760.00
02 Ago 2020 0.251592 -0.003844 -1.50% 0.255455 0.267866 0.234404 2,177,000.00
01 Ago 2020 0.255436 0.005807 2.33% 0.250794 0.25819 0.242253 936,653.00
31 Jul 2020 0.249629 -0.007898 -3.07% 0.257698 0.272785 0.246247 994,921.00
30 Jul 2020 0.257527 -0.002085 -0.80% 0.258704 0.272469 0.254584 1,376,593.00
29 Jul 2020 0.259612 0.004993 1.96% 0.254826 0.280968 0.251817 1,970,756.00
28 Jul 2020 0.254619 0.002562 1.02% 0.248945 0.33548 0.220308 1,726,487.00
27 Jul 2020 0.252056 -0.016223 -6.05% 0.26765 0.269151 0.233082 3,611,768.00
26 Jul 2020 0.268279 -0.003784 -1.39% 0.271635 0.28665 0.257018 3,518,317.00
25 Jul 2020 0.272064 -0.005269 -1.90% 0.276637 0.290031 0.270844 2,208,129.00
24 Jul 2020 0.277333 -0.010305 -3.58% 0.286987 0.288222 0.275596 1,919,881.00
23 Jul 2020 0.287638 -0.003818 -1.31% 0.294284 0.309879 0.276521 6,119,430.00
22 Jul 2020 0.291455 0.013765 4.96% 0.277025 0.305208 0.269918 12,188,033.00
21 Jul 2020 0.27769 0.006825 2.52% 0.271513 0.281779 0.263807 3,400,961.00
20 Jul 2020 0.270865 0.000406 0.15% 0.271117 0.28827 0.261084 3,821,168.00
19 Jul 2020 0.270459 -0.001922 -0.71% 0.272094 0.30223 0.266489 1,936,217.00
18 Jul 2020 0.272381 -0.005117 -1.84% 0.274207 0.289604 0.264709 4,545,100.00
17 Jul 2020 0.277497 0.016095 6.16% 0.255394 0.283652 0.253035 4,590,981.00
16 Jul 2020 0.261403 0.004789 1.87% 0.256635 0.264516 0.247706 532,276.00
15 Jul 2020 0.256614 -0.006441 -2.45% 0.262888 0.265863 0.253598 1,151,211.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
MTLGBP
Metal
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:20200815 15:15:15