ADVFN Logo ADVFN

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.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
Dow Jones
38,675.68
1.18%
US Dollar vs MXN
16.9724
0.00%
Brent Oil
82.765
0.00%
Bitcoin
63,384.33
-0.80%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Mysterium (Criptodivisas:MYSTGBP)

  6. Mysterium (Criptodivisas:MYSTGBP) Histórico

MYSTGBP Mysterium

0.442458
-0.003639 (-0.82%)
19:02:20 - Datos en tiempo real

MYSTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 May 2024 0.445784 0.005934 1.35% 0.439121 0.449372 0.437429 0.00
03 May 2024 0.43985 0.026553 6.42% 0.413059 0.442575 0.411019 0.00
02 May 2024 0.413298 0.00502 1.23% 0.408083 0.417113 0.39884 0.00
01 May 2024 0.408278 -0.016807 -3.95% 0.425257 0.426146 0.396998 0.00
30 Abr 2024 0.425084 -0.020116 -4.52% 0.445326 0.451305 0.415633 0.00
29 Abr 2024 0.445201 0.004167 0.94% 0.185669 0.477028 0.1856 0.00
28 Abr 2024 0.441033 -0.000385 -0.09% 0.440617 0.447436 0.439408 0.00
27 Abr 2024 0.441418 -0.00579 -1.29% 0.447186 0.448047 0.438473 0.00
26 Abr 2024 0.447208 -0.004324 -0.96% 0.451631 0.453746 0.444486 0.00
25 Abr 2024 0.451532 -0.000328 -0.07% 0.452083 0.456746 0.441429 0.00
24 Abr 2024 0.45186 -0.015251 -3.26% 0.468616 0.471604 0.447579 0.00
23 Abr 2024 0.467111 -0.007436 -1.57% 0.473789 0.476329 0.464869 0.00
22 Abr 2024 0.474548 0.014553 3.16% 0.185669 0.480593 0.1856 0.00
21 Abr 2024 0.459994 -0.000099 -0.02% 0.460103 0.465824 0.456012 0.00
20 Abr 2024 0.460094 0.006247 1.38% 0.452687 0.463856 0.448391 0.00
19 Abr 2024 0.453846 0.006292 1.41% 0.446279 0.460811 0.42356 0.00
18 Abr 2024 0.447554 0.015868 3.68% 0.432359 0.450938 0.427296 0.00
17 Abr 2024 0.431686 -0.017475 -3.89% 0.449288 0.454358 0.421398 0.00
16 Abr 2024 0.449161 0.002854 0.64% 0.446182 0.452849 0.435532 0.00
15 Abr 2024 0.446306 -0.017119 -3.69% 0.185669 0.469272 0.1856 0.00
14 Abr 2024 0.463426 0.001433 0.31% 0.459245 0.465203 0.443911 0.00
13 Abr 2024 0.461993 -0.012661 -2.67% 0.474643 0.48035 0.43948 0.00
12 Abr 2024 0.474654 -0.014292 -2.92% 0.489944 0.498188 0.46552 0.00
11 Abr 2024 0.488946 -0.003597 -0.73% 0.492217 0.49713 0.486382 0.00
10 Abr 2024 0.492543 0.014737 3.08% 0.477821 0.496169 0.470391 0.00
09 Abr 2024 0.477805 -0.017077 -3.45% 0.494384 0.494724 0.472487 0.00
08 Abr 2024 0.494882 0.015641 3.26% 0.185669 0.504041 0.1856 0.00
07 Abr 2024 0.479241 0.003484 0.73% 0.475195 0.483947 0.475097 0.00
06 Abr 2024 0.475757 0.006081 1.29% 0.468354 0.480682 0.46676 0.00
05 Abr 2024 0.469677 -0.004372 -0.92% 0.474073 0.475918 0.459915 0.00
04 Abr 2024 0.474048 0.016083 3.51% 0.457528 0.478438 0.450923 0.00
03 Abr 2024 0.457966 0.001657 0.36% 0.456249 0.464401 0.450714 0.00
02 Abr 2024 0.456309 -0.03089 -6.34% 0.486015 0.486084 0.45079 0.00
01 Abr 2024 0.487199 -0.003347 -0.68% 0.185669 0.487582 0.1856 0.00
31 Mar 2024 0.490546 0.008442 1.75% 0.482539 0.490644 0.482539 0.00
30 Mar 2024 0.482104 -0.002571 -0.53% 0.484596 0.487101 0.481345 0.00
29 Mar 2024 0.484675 -0.006549 -1.33% 0.490591 0.491264 0.479637 0.00
28 Mar 2024 0.491223 0.010809 2.25% 0.482452 0.495536 0.477906 0.00
27 Mar 2024 0.480414 -0.002364 -0.49% 0.4818 0.493131 0.47369 0.00
26 Mar 2024 0.482778 0.001755 0.36% 0.481026 0.490559 0.479079 0.00
25 Mar 2024 0.481023 0.013287 2.84% 0.185669 0.489996 0.1856 0.00
24 Mar 2024 0.467736 0.020326 4.54% 0.447175 0.469395 0.444643 0.00
23 Mar 2024 0.44741 0.005702 1.29% 0.443157 0.458485 0.438435 0.00
22 Mar 2024 0.441708 -0.010873 -2.40% 0.453422 0.461485 0.434082 0.00
21 Mar 2024 0.452581 -0.012359 -2.66% 0.464496 0.467115 0.450478 0.00
20 Mar 2024 0.46494 0.038375 9.00% 0.427574 0.465999 0.4188 0.00
19 Mar 2024 0.426565 -0.039041 -8.38% 0.465441 0.467636 0.425742 0.00
18 Mar 2024 0.465606 -0.002941 -0.63% 0.185669 0.492022 0.1856 0.00
17 Mar 2024 0.468547 0.019918 4.44% 0.452945 0.4726 0.445665 0.00
16 Mar 2024 0.448629 -0.030669 -6.40% 0.477318 0.481036 0.446436 0.00
15 Mar 2024 0.479297 -0.012996 -2.64% 0.185669 0.483991 0.1856 0.00
14 Mar 2024 0.492293 -0.006692 -1.34% 0.499138 0.5037 0.47367 0.00
13 Mar 2024 0.498985 0.012227 2.51% 0.486747 0.501488 0.485701 0.00
12 Mar 2024 0.486758 0.000123 0.03% 0.487999 0.499946 0.47371 0.00
11 Mar 2024 0.486635 0.019858 4.25% 0.185669 0.497225 0.1856 0.00
10 Mar 2024 0.466777 0.000448 0.10% 0.466328 0.474467 0.464334 0.00
09 Mar 2024 0.466329 0.000811 0.17% 0.464898 0.467872 0.46354 0.00
08 Mar 2024 0.465518 0.007143 1.56% 0.457775 0.47304 0.452486 0.00
07 Mar 2024 0.458375 0.004503 0.99% 0.454973 0.465664 0.451672 0.00
06 Mar 2024 0.453872 0.010061 2.27% 0.439403 0.464937 0.433739 0.00
05 Mar 2024 0.443811 -0.023749 -5.08% 0.471527 0.473863 0.386759 0.00
04 Mar 2024 0.46756 0.032029 7.35% 0.185669 0.472146 0.1856 0.00
03 Mar 2024 0.435531 0.006412 1.49% 0.428452 0.43696 0.425836 0.00
02 Mar 2024 0.429119 -0.003333 -0.77% 0.432001 0.432001 0.426127 0.00
01 Mar 2024 0.432452 0.006237 1.46% 0.424403 0.436944 0.421605 0.00
29 Feb 2024 0.426215 0.002255 0.53% 0.422083 0.436476 0.407603 0.00
28 Feb 2024 0.42396 0.031894 8.13% 0.39274 0.441504 0.390863 0.00
27 Feb 2024 0.392066 0.017427 4.65% 0.375395 0.395313 0.368571 0.00
26 Feb 2024 0.374639 0.016837 4.71% 0.185669 0.377805 0.1856 0.00
25 Feb 2024 0.357802 0.000794 0.22% 0.356703 0.359205 0.35478 0.00
24 Feb 2024 0.357008 0.005351 1.52% 0.350579 0.357473 0.349842 0.00
23 Feb 2024 0.351657 -0.00315 -0.89% 0.355728 0.356389 0.349389 0.00
22 Feb 2024 0.354807 -0.004924 -1.37% 0.359126 0.360204 0.353378 0.00
21 Feb 2024 0.359731 -0.002555 -0.71% 0.36297 0.363307 0.351875 0.00
20 Feb 2024 0.362286 0.002077 0.58% 0.360436 0.365966 0.353841 0.00
19 Feb 2024 0.360209 -0.001854 -0.51% 0.185669 0.364194 0.1856 0.00
18 Feb 2024 0.362063 0.002209 0.61% 0.359293 0.3638 0.356787 0.00
17 Feb 2024 0.359853 -0.002138 -0.59% 0.361639 0.362024 0.352259 0.00
16 Feb 2024 0.361991 0.0022 0.61% 0.360824 0.364553 0.358909 0.00
15 Feb 2024 0.359791 0.000025 0.01% 0.359938 0.366819 0.356611 0.00
14 Feb 2024 0.359766 0.014319 4.15% 0.345374 0.363 0.342532 0.00
13 Feb 2024 0.345447 0.000299 0.09% 0.345225 0.347838 0.33691 0.00
12 Feb 2024 0.345148 0.014101 4.26% 0.185669 0.347772 0.1856 0.00
11 Feb 2024 0.331047 0.002644 0.81% 0.328687 0.334534 0.327233 0.00
10 Feb 2024 0.328403 0.006304 1.96% 0.322796 0.331214 0.320622 0.00
09 Feb 2024 0.322099 0.007604 2.42% 0.314747 0.332617 0.314276 0.00
08 Feb 2024 0.314495 0.007631 2.49% 0.307542 0.316068 0.307542 0.00
07 Feb 2024 0.306864 0.007174 2.39% 0.299573 0.307109 0.297273 0.00
06 Feb 2024 0.29969 0.001593 0.53% 0.298027 0.301669 0.297114 0.00
05 Feb 2024 0.298097 0.002675 0.91% 0.185669 0.303621 0.1856 0.00
04 Feb 2024 0.295422 -0.002397 -0.80% 0.297938 0.298792 0.293372 0.00
03 Feb 2024 0.297819 -0.001319 -0.44% 0.300072 0.300072 0.297093 0.00

Su Consulta Reciente

COIN
MYSTGBP
Mysterium
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

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

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

© 2024 ADVFN PLC - Todos los derechos reservados