NXTGBP

Nxt (NXTGBP)

NXTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 0.002782 -0.000021 -0.75% 0.00263 0.002996 0.0026 172,505.00
29 Sep 2022 0.002803 -0.000241 -7.92% 0.002695 0.003081 0.002648 142,007.00
28 Sep 2022 0.003044 0.000366 13.68% 0.002671 0.003078 0.002609 425,724.00
27 Sep 2022 0.002677 -0.000196 -6.82% 0.002486 0.003007 0.002486 200,484.00
26 Sep 2022 0.002873 0.000442 18.19% 0.002136 0.002873 0.00213 341,522.00
25 Sep 2022 0.002431 -0.000187 -7.14% 0.002442 0.002646 0.002417 32,665.00
24 Sep 2022 0.002618 -0.000234 -8.21% 0.002486 0.002817 0.002453 50,661.00
23 Sep 2022 0.002852 0.000263 10.15% 0.002412 0.002923 0.002387 55,985.00
22 Sep 2022 0.002589 -0.000043 -1.63% 0.002136 0.002874 0.00213 524,151.00
21 Sep 2022 0.002631 -0.000024 -0.90% 0.002331 0.002707 0.002325 44,747.00
20 Sep 2022 0.002656 0.00009 3.51% 0.002569 0.002728 0.002485 312,959.00
19 Sep 2022 0.002566 -0.000156 -5.73% 0.002408 0.002787 0.002104 380,672.00
18 Sep 2022 0.002722 -0.0001 -3.54% 0.002987 0.002987 0.002557 396,874.00
17 Sep 2022 0.002821 0.000226 8.71% 0.002778 0.002972 0.002607 402,817.00
16 Sep 2022 0.002595 0.000011 0.43% 0.002408 0.003087 0.002402 134,766.00
15 Sep 2022 0.002584 -0.000049 -1.86% 0.002455 0.002644 0.002427 17,539.00
14 Sep 2022 0.002633 0.00000200 0.08% 0.002629 0.002834 0.002474 226,902.00
13 Sep 2022 0.002631 -0.000237 -8.26% 0.002872 0.003091 0.002597 173,323.00
12 Sep 2022 0.002868 0.000055 1.96% 0.0028 0.003075 0.002416 325,338.00
11 Sep 2022 0.002813 -0.000189 -6.30% 0.0028 0.002998 0.002416 208,431.00
10 Sep 2022 0.003001 0.000239 8.64% 0.002212 0.003002 0.002196 690,936.00
09 Sep 2022 0.002762 0.000416 17.72% 0.00235 0.002851 0.002122 237,089.00
08 Sep 2022 0.002347 0.00000200 0.09% 0.002521 0.002527 0.002328 190,025.00
07 Sep 2022 0.002345 0.000049 2.13% 0.002293 0.002644 0.001967 713,689.00
06 Sep 2022 0.002295 -0.000281 -10.91% 0.002397 0.002609 0.002293 478,995.00
05 Sep 2022 0.002576 -0.000019 -0.73% 0.002431 0.002785 0.002399 371,105.00
04 Sep 2022 0.002595 0.000014 0.54% 0.002414 0.002757 0.002401 513,605.00
03 Sep 2022 0.002581 -0.000193 -6.96% 0.002431 0.002785 0.002395 170,369.00
02 Sep 2022 0.002774 0.000333 13.63% 0.002435 0.002822 0.002423 676,231.00
01 Sep 2022 0.002441 -0.000146 -5.64% 0.002431 0.002614 0.002394 70,951.00
31 Ago 2022 0.002587 0.000035 1.37% 0.002561 0.002626 0.002414 82,286.00
30 Ago 2022 0.002552 0.000124 5.10% 0.002595 0.002785 0.002374 457,230.00
29 Ago 2022 0.002429 0.000072 3.06% 0.002547 0.00294 0.002413 463,033.00
28 Ago 2022 0.002357 -0.000038 -1.59% 0.002568 0.002737 0.002357 267,801.00
27 Ago 2022 0.002395 -0.00019 -7.35% 0.00242 0.002757 0.002378 506,263.00
26 Ago 2022 0.002585 -0.000329 -11.29% 0.002547 0.00294 0.002514 74,087.00
25 Ago 2022 0.002914 0.00019 6.97% 0.00254 0.002935 0.00254 142,347.00
24 Ago 2022 0.002724 -0.000189 -6.49% 0.002913 0.00296 0.002518 440,445.00
23 Ago 2022 0.002913 0.00000600 0.21% 0.002546 0.002924 0.002494 23,585.00
22 Ago 2022 0.002907 -0.000012 -0.41% 0.003002 0.003217 0.002499 95,176.00
21 Ago 2022 0.002918 0.000056 1.96% 0.002861 0.002932 0.002678 230,849.00
20 Ago 2022 0.002862 0.000213 8.03% 0.002656 0.002891 0.002653 37,992.00
19 Ago 2022 0.002649 -0.000464 -14.90% 0.003107 0.003107 0.002649 491,810.00
18 Ago 2022 0.003113 0.000205 7.04% 0.002719 0.003143 0.002711 195,962.00
17 Ago 2022 0.002909 -0.000049 -1.66% 0.002762 0.003163 0.002762 78,246.00
16 Ago 2022 0.002958 -0.000049 -1.63% 0.003002 0.003217 0.002774 71,820.00
15 Ago 2022 0.003006 -0.00000600 -0.20% 0.003024 0.003218 0.002966 63,554.00
14 Ago 2022 0.003012 -0.00001 -0.33% 0.003024 0.003295 0.002994 47,777.00
13 Ago 2022 0.003022 0.00021 7.46% 0.002818 0.003279 0.002812 306,743.00
12 Ago 2022 0.002812 -0.000324 -10.33% 0.002946 0.003195 0.00278 506,419.00
11 Ago 2022 0.003137 0.00000200 0.06% 0.00295 0.003246 0.002808 420,545.00
10 Ago 2022 0.003134 0.000057 1.85% 0.003063 0.003148 0.002638 307,768.00
09 Ago 2022 0.003077 0.00032 11.61% 0.002812 0.003084 0.002559 209,508.00
08 Ago 2022 0.002757 -0.000127 -4.40% 0.00289 0.0032 0.002696 178,720.00
07 Ago 2022 0.002884 -0.000164 -5.38% 0.002668 0.003053 0.002656 132,061.00
06 Ago 2022 0.003048 0.000158 5.48% 0.003087 0.003087 0.002674 51,981.00
05 Ago 2022 0.00289 0.000277 10.62% 0.002612 0.003075 0.002608 116,215.00
04 Ago 2022 0.002612 -0.00021 -7.44% 0.002822 0.003052 0.002588 84,968.00
03 Ago 2022 0.002822 0.000167 6.30% 0.002651 0.003103 0.002438 406,585.00
02 Ago 2022 0.002655 -0.00000700 -0.26% 0.002854 0.002876 0.002602 160,260.00
01 Ago 2022 0.002661 -0.00003 -1.11% 0.002812 0.002873 0.002559 184,353.00
31 Jul 2022 0.002692 -0.000025 -0.92% 0.00292 0.002969 0.002679 313,806.00
30 Jul 2022 0.002717 -0.000247 -8.34% 0.002542 0.003028 0.00254 536,194.00
29 Jul 2022 0.002963 0.000029 0.99% 0.00294 0.002982 0.002541 1,438,671.00
28 Jul 2022 0.002934 0.000299 11.34% 0.00264 0.002973 0.002616 378,598.00
27 Jul 2022 0.002635 -0.000012 -0.45% 0.00247 0.002847 0.002456 86,488.00
26 Jul 2022 0.002648 -0.000036 -1.34% 0.002643 0.003159 0.002425 2,250,674.00
25 Jul 2022 0.002684 0.000033 1.24% 0.002812 0.002872 0.002559 228,851.00
24 Jul 2022 0.002651 -0.000163 -5.79% 0.00283 0.00322 0.002614 195,361.00
23 Jul 2022 0.002814 -0.000027 -0.95% 0.002835 0.002876 0.002581 222,749.00
22 Jul 2022 0.002841 -0.000051 -1.76% 0.002891 0.002965 0.00265 121,814.00
21 Jul 2022 0.002892 -0.000039 -1.33% 0.002922 0.002934 0.002627 184,327.00
20 Jul 2022 0.002931 0.000016 0.55% 0.002733 0.003037 0.002677 295,440.00
19 Jul 2022 0.002914 0.000128 4.60% 0.002812 0.002966 0.002559 614,791.00
18 Jul 2022 0.002786 0.000332 13.52% 0.002634 0.002838 0.002611 678,851.00
17 Jul 2022 0.002454 -0.000048 -1.92% 0.002508 0.002912 0.002453 122,164.00
16 Jul 2022 0.002502 -0.000131 -4.97% 0.002634 0.002907 0.002471 33,821.00
15 Jul 2022 0.002633 0.000199 8.18% 0.002435 0.002843 0.002412 452,874.00
14 Jul 2022 0.002434 -0.000285 -10.48% 0.002399 0.002805 0.002382 300,594.00
13 Jul 2022 0.002719 0.000437 19.16% 0.002271 0.002721 0.002269 44,042.00
12 Jul 2022 0.002282 -0.000407 -15.13% 0.002512 0.00269 0.002279 184,663.00
11 Jul 2022 0.002689 0.000091 3.50% 0.002591 0.002691 0.002513 1,684,088.00
10 Jul 2022 0.002598 -0.000092 -3.42% 0.002871 0.002871 0.002589 161,311.00
09 Jul 2022 0.00269 -0.00004 -1.47% 0.002695 0.002888 0.002675 304,581.00
08 Jul 2022 0.00273 -0.000154 -5.34% 0.002518 0.002977 0.002513 104,753.00
07 Jul 2022 0.002884 0.000124 4.50% 0.002583 0.002889 0.002393 90,691.00
06 Jul 2022 0.00276 0.000057 2.11% 0.002537 0.002883 0.002334 279,531.00
05 Jul 2022 0.002703 0.000033 1.24% 0.002334 0.002769 0.002334 47,876.00
04 Jul 2022 0.00267 0.00029 12.17% 0.002483 0.00281 0.002351 1,627,637.00
03 Jul 2022 0.002381 -0.00000100 -0.04% 0.002386 0.002549 0.002364 351,871.00
02 Jul 2022 0.002382 -0.000184 -7.17% 0.002389 0.002548 0.00237 1,264,346.00
Su Consulta Reciente
COIN
NXTGBP
Nxt
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:20221001 04:54:23