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
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.9628
0.11%
Brent Oil
84.105
0.68%
Bitcoin
57,775.80
-0.79%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. OBSERVER Coin (Criptodivisas:OBSRGBP)

  6. OBSERVER Coin (Criptodivisas:OBSRGBP) Histórico

OBSRGBP OBSERVER Coin

0.001385
-0.00000849 (-0.61%)
19:10:45 - Datos en tiempo real

OBSRGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 May 2024 0.001398 -0.000058 -3.98% 0.001456 0.001459 0.000925 2,314,147.00
30 Abr 2024 0.001456 -0.000069 -4.53% 0.001525 0.001546 0.000968 3,620,648.00
29 Abr 2024 0.001525 0.000014 0.93% 0.001573 0.001634 0.000994 3,793,454.00
28 Abr 2024 0.00151 -0.00000100 -0.07% 0.001509 0.001532 0.00101 14,949,591.00
27 Abr 2024 0.001512 -0.00002 -1.31% 0.001531 0.001534 0.001007 13,216,214.00
26 Abr 2024 0.001532 -0.000015 -0.97% 0.001547 0.002072 0.001027 17,674,229.00
25 Abr 2024 0.001546 -0.00000100 -0.06% 0.001548 0.001556 0.001014 8,884,520.00
24 Abr 2024 0.001547 -0.000052 -3.25% 0.001605 0.001615 0.001533 16,263,550.00
23 Abr 2024 0.0016 -0.000025 -1.54% 0.001623 0.002158 0.001592 6,396,482.00
22 Abr 2024 0.001625 0.00005 3.17% 0.001573 0.002162 0.00152 9,259,903.00
21 Abr 2024 0.001575 -0.000526 -25.04% 0.002101 0.002127 0.001565 2,696,668.00
20 Abr 2024 0.002101 0.000547 35.17% 0.00155 0.002104 0.001536 4,238,079.00
19 Abr 2024 0.001554 0.000022 1.44% 0.001528 0.002104 0.001451 15,923,160.00
18 Abr 2024 0.001533 -0.000438 -22.22% 0.001974 0.002059 0.001463 10,028,192.00
17 Abr 2024 0.001971 0.000433 28.15% 0.001539 0.00207 0.001002 10,535,857.00
16 Abr 2024 0.001538 0.00001 0.65% 0.001528 0.002047 0.001492 7,203,541.00
15 Abr 2024 0.001528 -0.000059 -3.72% 0.001573 0.002143 0.00151 3,621,919.00
14 Abr 2024 0.001587 0.00000500 0.32% 0.001573 0.001593 0.001051 34,213,810.00
13 Abr 2024 0.001582 -0.000043 -2.65% 0.001625 0.002188 0.001505 49,426,439.00
12 Abr 2024 0.001626 -0.000049 -2.93% 0.001678 0.002275 0.001594 6,995,862.00
11 Abr 2024 0.001674 -0.000012 -0.71% 0.001686 0.00226 0.001667 5,878,873.00
10 Abr 2024 0.001687 0.00005 3.06% 0.001636 0.002266 0.001611 5,787,289.00
09 Abr 2024 0.001636 -0.000623 -27.57% 0.002257 0.002259 0.001631 7,025,786.00
08 Abr 2024 0.00226 0.000071 3.24% 0.001567 0.002302 0.001556 11,642,979.00
07 Abr 2024 0.002188 0.000016 0.74% 0.00217 0.002738 0.001629 74,578,124.00
06 Abr 2024 0.002172 0.000028 1.31% 0.002139 0.002195 0.001598 3,639,292.00
05 Abr 2024 0.002145 -0.00002 -0.92% 0.001624 0.002173 0.001575 5,793,734.00
04 Abr 2024 0.002165 0.000596 38.02% 0.001567 0.002185 0.001556 7,694,167.00
03 Abr 2024 0.001568 -0.000515 -24.72% 0.002083 0.002118 0.001563 14,437,834.00
02 Abr 2024 0.002084 -0.000141 -6.34% 0.002219 0.00222 0.001555 15,100,081.00
01 Abr 2024 0.002225 -0.000015 -0.67% 0.001647 0.002756 0.001637 33,151,292.00
31 Mar 2024 0.00224 0.000039 1.77% 0.002203 0.0028 0.001666 113,489,505.00
30 Mar 2024 0.002201 -0.000565 -20.42% 0.003319 0.003319 0.001654 253,159,781.00
29 Mar 2024 0.002766 0.001084 64.44% 0.00168 0.002768 0.001655 135,485,216.00
28 Mar 2024 0.001682 0.000037 2.25% 0.001652 0.002243 0.001637 15,414,789.00
27 Mar 2024 0.001645 -0.000559 -25.36% 0.0022 0.002221 0.00111 41,122,621.00
26 Mar 2024 0.002204 0.000557 33.82% 0.001647 0.002223 0.001641 9,846,105.00
25 Mar 2024 0.001647 0.000045 2.81% 0.001591 0.002168 0.001582 17,652,856.00
24 Mar 2024 0.001602 0.00007 4.57% 0.001531 0.002096 0.001523 1,570,425.00
23 Mar 2024 0.001532 0.00002 1.32% 0.001518 0.002057 0.001501 14,592,120.00
22 Mar 2024 0.001513 -0.000037 -2.39% 0.001553 0.002107 0.001487 3,778,752.00
21 Mar 2024 0.00155 -0.000042 -2.64% 0.001591 0.002121 0.001543 22,169,769.00
20 Mar 2024 0.001592 0.000618 63.49% 0.001464 0.002125 0.000984 43,669,357.00
19 Mar 2024 0.000974 -0.000621 -38.95% 0.001594 0.001601 0.000972 34,747,014.00
18 Mar 2024 0.001595 -0.000545 -25.47% 0.001437 0.002152 0.001104 13,674,928.00
17 Mar 2024 0.002139 0.000603 39.25% 0.001551 0.002141 0.001526 12,836,699.00
16 Mar 2024 0.001536 -0.000105 -6.40% 0.001635 0.002178 0.001529 6,782,388.00
15 Mar 2024 0.001641 -0.000045 -2.67% 0.001437 0.002174 0.001104 11,739,691.00
14 Mar 2024 0.001686 -0.000593 -26.03% 0.001709 0.0023 0.001622 16,812,066.00
13 Mar 2024 0.002278 0.000611 36.68% 0.001667 0.002284 0.001663 9,288,002.00
12 Mar 2024 0.001667 0.00000043 0.03% 0.002228 0.002251 0.001622 8,641,422.00
11 Mar 2024 0.001667 0.000068 4.25% 0.001437 0.002267 0.001104 13,153,977.00
10 Mar 2024 0.001599 -0.000531 -24.94% 0.002129 0.002166 0.001591 3,645,565.00
09 Mar 2024 0.002129 0.00000400 0.19% 0.002123 0.002136 0.002117 0.00
08 Mar 2024 0.002126 0.000556 35.41% 0.001568 0.002158 0.001567 3,815,892.00
07 Mar 2024 0.00157 0.000015 0.97% 0.001558 0.002125 0.001547 11,751,479.00
06 Mar 2024 0.001554 0.000034 2.24% 0.001505 0.002095 0.001485 13,206,199.00
05 Mar 2024 0.00152 -0.000081 -5.06% 0.001615 0.002142 0.001325 47,474,292.00
04 Mar 2024 0.001601 -0.000387 -19.46% 0.001437 0.002137 0.001104 14,761,078.00
03 Mar 2024 0.001989 0.000519 35.33% 0.001956 0.001995 0.001464 27,938,664.00
02 Mar 2024 0.00147 -0.000011 -0.74% 0.001479 0.00197 0.001459 21,532,002.00
01 Mar 2024 0.001481 0.000021 1.44% 0.001938 0.001982 0.001455 6,424,918.00
29 Feb 2024 0.00146 0.00000800 0.55% 0.001445 0.001992 0.00142 82,762,394.00
28 Feb 2024 0.001452 -0.000338 -18.88% 0.001345 0.001895 0.001339 47,616,722.00
27 Feb 2024 0.00179 0.000507 39.54% 0.001714 0.001804 0.001262 27,740,009.00
26 Feb 2024 0.001283 0.000058 4.73% 0.001437 0.001796 0.001104 2,034,716.00
25 Feb 2024 0.001225 0.00000300 0.25% 0.001222 0.00164 0.001219 3,574,225.00
24 Feb 2024 0.001223 0.000018 1.49% 0.001201 0.001616 0.001198 1,427,428.00
23 Feb 2024 0.001204 -0.000011 -0.91% 0.001218 0.001619 0.001197 8,059,353.00
22 Feb 2024 0.001215 -0.000017 -1.38% 0.00123 0.001639 0.00121 1,399,528.00
21 Feb 2024 0.001232 -0.00000900 -0.73% 0.001243 0.001244 0.001205 1,411,304.00
20 Feb 2024 0.001241 0.00000700 0.57% 0.001234 0.001663 0.001212 8,373,270.00
19 Feb 2024 0.001234 -0.00000600 -0.48% 0.001437 0.001796 0.001104 1,838,602.00
18 Feb 2024 0.00124 0.00000800 0.65% 0.00123 0.001652 0.001222 10,180,423.00
17 Feb 2024 0.001232 -0.00000700 -0.56% 0.001238 0.001649 0.00121 2,885,135.00
16 Feb 2024 0.00124 0.00000800 0.65% 0.001236 0.001662 0.001229 26,299,194.00
15 Feb 2024 0.001232 -0.000411 -25.02% 0.001644 0.001671 0.001221 4,788,233.00
14 Feb 2024 0.001643 0.00046 38.86% 0.001183 0.001645 0.001173 7,197,358.00
13 Feb 2024 0.001183 0.00000100 0.08% 0.001576 0.001586 0.001154 3,429,960.00
12 Feb 2024 0.001182 0.000048 4.23% 0.001437 0.001796 0.001104 2,258,748.00
11 Feb 2024 0.001134 0.00000900 0.80% 0.001501 0.001528 0.001122 1,662,540.00
10 Feb 2024 0.001125 0.000022 1.99% 0.001105 0.001494 0.001105 1,847,831.00
09 Feb 2024 0.001103 -0.000333 -23.19% 0.001437 0.001796 0.001103 20,711,487.00
08 Feb 2024 0.001436 0.000385 36.65% 0.001053 0.001443 0.001053 1,034,924.00
07 Feb 2024 0.001051 0.000025 2.44% 0.001026 0.001383 0.001018 876,244.00
06 Feb 2024 0.001026 0.00000500 0.49% 0.001021 0.001371 0.001018 11,596,612.00
05 Feb 2024 0.001021 0.00000900 0.89% 0.001384 0.001772 0.001016 199,954.00
04 Feb 2024 0.001012 -0.000348 -25.59% 0.00136 0.001364 0.001005 2,256,800.00
03 Feb 2024 0.00136 -0.00000600 -0.44% 0.00137 0.00137 0.001357 0.00
02 Feb 2024 0.001366 0.000015 1.11% 0.001354 0.001368 0.001013 219,594.00

Su Consulta Reciente

COIN
OBSRGBP
OBSERVER Coin
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