1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Ormeus Coin (ORMEGBP)
  6. Histórico

ORMEGBP

Ormeus Coin (ORMEGBP)

ORMEGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.255105 0.0031 1.23% 0.251693 0.261287 0.244098 0.00
04 Jul 2022 0.252005 0.012354 5.15% 0.249929 0.252439 0.234166 0.00
03 Jul 2022 0.239651 -0.000138 -0.06% 0.240187 0.244552 0.236189 0.00
02 Jul 2022 0.239788 -0.002357 -0.97% 0.240458 0.241722 0.237605 0.00
01 Jul 2022 0.242145 0.003402 1.42% 0.24525 0.258336 0.238341 0.00
30 Jun 2022 0.238743 -0.011334 -4.53% 0.249929 0.250685 0.231987 0.00
29 Jun 2022 0.250077 -0.00054 -0.22% 0.25083 0.25392 0.246586 0.00
28 Jun 2022 0.250617 -0.004815 -1.89% 0.255374 0.26049 0.250297 0.00
27 Jun 2022 0.255432 -0.002905 -1.12% 0.379741 0.391925 0.253923 0.00
26 Jun 2022 0.258336 -0.005424 -2.06% 0.264272 0.26848 0.25821 0.00
25 Jun 2022 0.263761 0.000573 0.22% 0.261276 0.26466 0.257944 0.00
24 Jun 2022 0.263188 0.003858 1.49% 0.260145 0.263302 0.25521 0.00
23 Jun 2022 0.25933 0.012979 5.27% 0.247198 0.26012 0.247198 0.00
22 Jun 2022 0.246351 -0.008164 -3.21% 0.254026 0.256435 0.243558 0.00
21 Jun 2022 0.254515 0.000323 0.13% 0.253164 0.265823 0.250342 0.00
20 Jun 2022 0.254192 0.001658 0.66% 0.379741 0.391925 0.245126 0.00
19 Jun 2022 0.252535 0.018403 7.86% 0.235046 0.256207 0.22183 0.00
18 Jun 2022 0.234132 -0.018967 -7.49% 0.253169 0.256226 0.218336 0.00
17 Jun 2022 0.253099 0.005797 2.34% 0.249056 0.260794 0.24815 0.00
16 Jun 2022 0.247302 -0.031505 -11.30% 0.28141 0.28388 0.247157 0.00
15 Jun 2022 0.278806 0.000564 0.20% 0.275387 0.280343 0.250962 0.00
14 Jun 2022 0.278242 -0.000958 -0.34% 0.277526 0.285914 0.25931 0.00
13 Jun 2022 0.2792 -0.049534 -15.07% 0.379741 0.391925 0.274259 0.00
12 Jun 2022 0.328734 -0.018905 -5.44% 0.348903 0.349404 0.328408 0.00
11 Jun 2022 0.34764 -0.00946 -2.65% 0.357038 0.360143 0.346384 0.00
10 Jun 2022 0.3571 -0.00654 -1.80% 0.364051 0.365718 0.354447 0.00
09 Jun 2022 0.363639 -0.000706 -0.19% 0.363599 0.370275 0.360704 0.00
08 Jun 2022 0.364345 -0.009925 -2.65% 0.373523 0.375458 0.358807 0.00
07 Jun 2022 0.37427 -0.003868 -1.02% 0.377222 0.377428 0.353355 0.00
06 Jun 2022 0.378138 0.016291 4.50% 0.379741 0.391925 0.264251 0.00
05 Jun 2022 0.361847 0.001652 0.46% 0.360398 0.36392 0.35743 0.00
04 Jun 2022 0.360195 0.001808 0.50% 0.359047 0.361721 0.356373 0.00
03 Jun 2022 0.358387 -0.008361 -2.28% 0.364901 0.367134 0.353636 0.00
02 Jun 2022 0.366748 0.005956 1.65% 0.360097 0.367968 0.356984 0.00
01 Jun 2022 0.360792 -0.020727 -5.43% 0.381542 0.382741 0.356031 0.00
31 May 2022 0.381519 0.00243 0.64% 0.379809 0.387343 0.375134 0.00
30 May 2022 0.379089 0.027044 7.68% 0.379741 0.391925 0.357634 0.00
29 May 2022 0.352044 0.004437 1.28% 0.346774 0.3525 0.344974 0.00
28 May 2022 0.347608 0.005591 1.63% 0.341282 0.347968 0.341174 0.00
27 May 2022 0.342017 -0.010562 -3.00% 0.349856 0.351227 0.338498 0.00
26 May 2022 0.352579 -0.001589 -0.45% 0.354289 0.35832 0.338691 0.00
25 May 2022 0.354168 -0.00269 -0.75% 0.356543 0.363584 0.354168 0.00
24 May 2022 0.356858 0.009427 2.71% 0.35122 0.358535 0.347363 0.00
23 May 2022 0.347431 -0.019287 -5.26% 0.379741 0.391925 0.347431 0.00
22 May 2022 0.366718 0.010653 2.99% 0.355328 0.367226 0.353934 0.00
21 May 2022 0.356065 0.002843 0.80% 0.353281 0.357913 0.350056 0.00
20 May 2022 0.353222 -0.0144 -3.92% 0.367212 0.371724 0.347921 0.00
19 May 2022 0.367622 0.015561 4.42% 0.351181 0.367975 0.350785 0.00
18 May 2022 0.352061 -0.016892 -4.58% 0.368353 0.369958 0.350553 0.00
17 May 2022 0.368953 0.001285 0.35% 0.366065 0.373259 0.358117 0.00
16 May 2022 0.367668 -0.016001 -4.17% 0.379741 0.391925 0.357634 0.00
15 May 2022 0.383669 0.011962 3.22% 0.36941 0.386385 0.363592 0.00
14 May 2022 0.371707 0.009763 2.70% 0.361531 0.372552 0.353829 0.00
13 May 2022 0.361944 0.001055 0.29% 0.356281 0.382764 0.356281 0.00
12 May 2022 0.36089 0.007665 2.17% 0.354887 0.36797 0.292795 0.00
11 May 2022 0.353224 -0.026732 -7.04% 0.379741 0.391925 0.343778 0.00
10 May 2022 0.379956 0.009859 2.66% 0.370467 0.398811 0.365573 0.00
09 May 2022 0.370097 -0.047219 -11.31% 0.475446 0.482522 0.36971 0.00
08 May 2022 0.417317 -0.017546 -4.03% 0.433229 0.433229 0.41468 0.00
07 May 2022 0.434862 -0.007039 -1.59% 0.440864 0.442566 0.427443 0.00
06 May 2022 0.441902 -0.004853 -1.09% 0.447267 0.44767 0.433547 0.00
05 May 2022 0.446755 -0.027883 -5.87% 0.475446 0.482522 0.436496 0.00
04 May 2022 0.474638 0.018433 4.04% 0.455177 0.479594 0.455177 0.00
03 May 2022 0.456205 -0.009707 -2.08% 0.465247 0.465835 0.453846 0.00
02 May 2022 0.465911 0.004475 0.97% 0.454261 0.470683 0.452313 0.00
01 May 2022 0.461436 0.007758 1.71% 0.454261 0.464822 0.452313 0.00
30 Abr 2022 0.453678 -0.011343 -2.44% 0.464738 0.466368 0.452985 0.00
29 Abr 2022 0.465021 -0.016804 -3.49% 0.481123 0.482208 0.459029 0.00
28 Abr 2022 0.481825 0.009553 2.02% 0.472387 0.48908 0.471945 0.00
27 Abr 2022 0.472272 0.014674 3.21% 0.4583 0.473616 0.455783 0.00
26 Abr 2022 0.457599 -0.022317 -4.65% 0.480135 0.48293 0.454187 0.00
25 Abr 2022 0.479915 0.014356 3.08% 0.495362 0.503024 0.45413 0.00
24 Abr 2022 0.465559 0.000482 0.10% 0.465649 0.46869 0.462529 0.00
23 Abr 2022 0.465077 -0.003027 -0.65% 0.467189 0.470309 0.462492 0.00
22 Abr 2022 0.468104 -0.000814 -0.17% 0.468006 0.476403 0.461965 0.00
21 Abr 2022 0.468918 -0.010248 -2.14% 0.478719 0.495792 0.464872 0.00
20 Abr 2022 0.479166 -0.003885 -0.80% 0.482673 0.489141 0.473874 0.00
19 Abr 2022 0.483051 0.007531 1.58% 0.475991 0.484837 0.471943 0.00
18 Abr 2022 0.47552 0.01779 3.89% 0.495362 0.503024 0.453668 0.00
17 Abr 2022 0.45773 -0.010951 -2.34% 0.467754 0.470229 0.45773 0.00
16 Abr 2022 0.468681 -0.002248 -0.48% 0.469006 0.471378 0.463793 0.00
15 Abr 2022 0.47093 0.008668 1.88% 0.462577 0.471123 0.460744 0.00
14 Abr 2022 0.462262 -0.013047 -2.74% 0.474918 0.477474 0.457534 0.00
13 Abr 2022 0.475309 0.010279 2.21% 0.465702 0.47871 0.460585 0.00
12 Abr 2022 0.46503 0.007173 1.57% 0.46011 0.471143 0.45657 0.00
11 Abr 2022 0.457857 -0.033124 -6.75% 0.495362 0.503024 0.456529 0.00
10 Abr 2022 0.490981 -0.004286 -0.87% 0.495362 0.504568 0.48563 0.00
09 Abr 2022 0.495266 0.005902 1.21% 0.490942 0.495657 0.489103 0.00
08 Abr 2022 0.489364 -0.014285 -2.84% 0.50235 0.510229 0.488077 0.00
07 Abr 2022 0.503649 0.003323 0.66% 0.500057 0.506509 0.494303 0.00
Su Consulta Reciente
COIN
ORMEGBP
Ormeus Coi..
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:20220706 18:57:05