PHRGBP

Datos Históricos Phore

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Phore PHRGBP Cripto 2,157,268 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.001905 2.97% 0.066161 0.064271 0.066161
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.064241 0.06947 0.060427 0.064256 0.026105 - 0.775455
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 05:20:33 32.47 0.067067 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
177.22 2,840.32 PHR PHREUR PHRUSD PHRBTC

Resumen Histórico PHRGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0672340.0975970.02610544,247.07-0.001073-1.60%
1 Month0.0473760.1077930.02610551,531.860.01878539.65%
3 Months0.1416440.1722470.02610594,282.39-0.075482-53.29%
6 Months0.2723350.366660.02610568,467.47-0.206174-75.71%
1 Year0.127190.7754550.026105100,179.04-0.061029-47.98%
3 Years0.3395360.7754550.0028159,231.11-0.273375-80.51%
5 Years0.1867235.240.0028164,589.55-0.120562-64.57%

PHRGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Oct 2021 0.063956 -0.006042 -8.63% 0.069768 0.069808 0.048426 513.00
19 Oct 2021 0.069998 0.003236 4.85% 0.047376 0.097597 0.04691 53,961.00
18 Oct 2021 0.066762 0.015727 30.82% 0.058584 0.085965 0.026105 2,653.00
17 Oct 2021 0.051035 -0.002836 -5.26% 0.055446 0.061853 0.044603 4,777.00
16 Oct 2021 0.053871 0.003841 7.68% 0.062314 0.067286 0.048774 5,085.00
15 Oct 2021 0.05003 -0.014204 -22.11% 0.064382 0.067664 0.049465 126,631.00
14 Oct 2021 0.064235 -0.002979 -4.43% 0.067234 0.070313 0.063762 116,105.00
13 Oct 2021 0.067214 0.000162 0.24% 0.078335 0.078942 0.064499 5,936.00
12 Oct 2021 0.067051 -0.039888 -37.30% 0.106756 0.106756 0.065192 15,223.00
11 Oct 2021 0.106939 0.041919 64.47% 0.062928 0.107793 0.062851 9,539.00
10 Oct 2021 0.065021 0.003227 5.22% 0.061701 0.066952 0.061293 340.00
09 Oct 2021 0.061793 0.000489 0.80% 0.061302 0.066747 0.054594 13,764.00
08 Oct 2021 0.061304 -0.003397 -5.25% 0.064924 0.066577 0.061287 11,400.00
07 Oct 2021 0.064701 -0.017495 -21.28% 0.065738 0.094631 0.049987 12,628.00
06 Oct 2021 0.082196 0.025032 43.79% 0.056798 0.082582 0.056786 18,793.00
05 Oct 2021 0.057164 -0.007649 -11.80% 0.06478 0.066149 0.044947 10,936.00
04 Oct 2021 0.064813 0.006859 11.83% 0.047376 0.065038 0.04691 62,577.00
03 Oct 2021 0.057954 0.000114 0.20% 0.057889 0.062751 0.057255 1,927.00
02 Oct 2021 0.057841 -0.000719 -1.23% 0.058623 0.06608 0.057384 13,279.00
01 Oct 2021 0.05856 0.004546 8.42% 0.052644 0.063848 0.052644 14,666.00
30 Sep 2021 0.054014 -0.004405 -7.54% 0.054699 0.06135 0.051272 9,345.00
29 Sep 2021 0.058419 -0.016443 -21.96% 0.07446 0.079503 0.051579 6,019.00
28 Sep 2021 0.074862 0.025915 52.94% 0.048777 0.074862 0.048368 194,848.00
27 Sep 2021 0.048947 -0.001349 -2.68% 0.050285 0.051961 0.048947 174,144.00
26 Sep 2021 0.050297 -0.000087 -0.17% 0.050411 0.059683 0.048348 158,464.00
25 Sep 2021 0.050383 0.000081 0.16% 0.050401 0.059209 0.049197 162,877.00
24 Sep 2021 0.050302 -0.002356 -4.47% 0.05265 0.052929 0.048257 187,986.00
23 Sep 2021 0.052658 -0.006882 -11.56% 0.047376 0.052739 0.04691 48,461.00
22 Sep 2021 0.05954 0.010907 22.43% 0.049544 0.059617 0.04471 60,879.00
21 Sep 2021 0.048634 0.004678 10.64% 0.120678 0.133695 0.048176 78,031.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
PHRGBP
Phore
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:20211021 13:53:29