PIRATEGBP

Datos Históricos PirateCash

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
PirateCash PIRATEGBP Cripto 280,748 Scrypt
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.000117 1.33% 0.008894 0.008729 0.008894
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.008993 0.008721 0.008776 0.008776 0.000534 - 0.01756
Bolsa Último Operado Aprestar Precio Operado Divisa
CREX 08:42:12 138.72 0.008912 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
79.35 9,009.94 PIRATE PIRATEEUR PIRATEUSD PIRATEBTC

Resumen Histórico PIRATEGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0115430.0119940.007848189,742.32-0.002649-22.95%
1 Month0.0089060.0126370.00735221,779.54-0.000012-0.13%
3 Months0.0031690.0126370.002835118,590.070.005725180.65%
6 Months0.004070.0126370.00163186,502.190.004823118.51%
1 Year0.0020980.017560.00053486,680.030.006796323.98%
3 Years0.0023370.0326370.00053465,258.030.006556280.50%
5 Years0.0023370.0326370.00053465,258.030.006556280.50%

PIRATEGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Sep 2020 0.00871 0.000186 2.18% 0.008479 0.008777 0.008307 13,298.00
21 Sep 2020 0.008525 0.000052 0.61% 0.008467 0.008551 0.007848 40,760.00
20 Sep 2020 0.008473 -0.000467 -5.22% 0.00894 0.009064 0.008316 33,817.00
19 Sep 2020 0.00894 0.00013 1.47% 0.008815 0.009391 0.008729 16,241.00
18 Sep 2020 0.008811 0.000038 0.43% 0.008782 0.01059 0.008171 100,705.00
17 Sep 2020 0.008773 -0.000977 -10.02% 0.009152 0.00989 0.008014 77,218.00
16 Sep 2020 0.00975 -0.00175 -15.22% 0.011543 0.011994 0.009741 1,046,154.00
15 Sep 2020 0.0115 0.000269 2.39% 0.011238 0.012444 0.011159 1,471,482.00
14 Sep 2020 0.011231 -0.000728 -6.09% 0.011966 0.012394 0.011058 206,738.00
13 Sep 2020 0.011958 0.000839 7.54% 0.011127 0.012375 0.009961 152,777.00
12 Sep 2020 0.011119 -0.001413 -11.28% 0.012542 0.012542 0.010474 197,514.00
11 Sep 2020 0.012532 0.002326 22.80% 0.010224 0.012637 0.009748 482,471.00
10 Sep 2020 0.010205 0.000594 6.18% 0.009633 0.010361 0.009479 218,269.00
09 Sep 2020 0.009611 -0.000115 -1.18% 0.009702 0.010179 0.009301 42,205.00
08 Sep 2020 0.009726 0.001041 11.99% 0.008696 0.010031 0.008596 216,859.00
07 Sep 2020 0.008684 -0.000208 -2.34% 0.00887 0.009114 0.008482 76,520.00
06 Sep 2020 0.008892 0.000014 0.16% 0.008905 0.008978 0.008456 31,109.00
05 Sep 2020 0.008879 0.000081 0.92% 0.008795 0.009037 0.008381 70,529.00
04 Sep 2020 0.008797 0.000906 11.48% 0.008003 0.009235 0.00735 102,829.00
03 Sep 2020 0.007892 -0.001291 -14.06% 0.009164 0.009314 0.007809 55,994.00
02 Sep 2020 0.009182 0.000666 7.82% 0.008478 0.009357 0.008346 146,958.00
01 Sep 2020 0.008516 -0.000445 -4.97% 0.008943 0.009164 0.008424 330,735.00
31 Ago 2020 0.008961 0.000543 6.45% 0.008431 0.009348 0.008296 299,506.00
30 Ago 2020 0.008418 0.000141 1.71% 0.00828 0.009099 0.008246 253,531.00
29 Ago 2020 0.008277 -0.000379 -4.38% 0.008666 0.009124 0.008206 111,240.00
28 Ago 2020 0.008656 -0.000283 -3.17% 0.008932 0.009169 0.008357 260,481.00
27 Ago 2020 0.008938 -0.000024 -0.27% 0.008963 0.009057 0.00858 20,993.00
26 Ago 2020 0.008962 -0.000051 -0.57% 0.008906 0.009268 0.008507 132,879.00
25 Ago 2020 0.009013 -0.000375 -3.99% 0.009372 0.009422 0.008749 22,142.00
24 Ago 2020 0.009388 0.000362 4.01% 0.009024 0.009594 0.008198 133,025.00
23 Ago 2020 0.009025 0.000444 5.17% 0.008581 0.009424 0.008391 260,078.00
22 Ago 2020 0.008582 0.000282 3.39% 0.008298 0.008881 0.008078 79,214.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
PIRATEGBP
PirateCash
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:20200923 14:16:25