Datos Históricos RipioCreditNetwork - RCNGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
RipioCreditNetwork RCNGBP Cripto 46,964,406 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.002017 -5.32% 0.035904 0.035649 0.035904
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.037921 0.028632 0.037921 0.037921 0.007511 - 0.054673
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 11:28:17 30.00 0.035849 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
57,724.62 1,625,012.67 RCN RCNEUR RCNUSD RCNBTC

Resumen Histórico RCNGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0370890.0413130.0289581,038,335.66-0.001185-3.19%
1 Month0.034440.0413130.0208522,563,357.960.0014644.25%
3 Months0.0301940.0546730.0208524,691,608.680.0057118.91%
6 Months0.0149220.0546730.00869713,913,454.840.020982140.61%
1 Year0.009530.0546730.00751123,196,311.910.026374276.74%
3 Years0.0000220.1127830.0000072415,847,153.530.035882164,446.33%
5 Years0.0103780.1127830.0000070914,104,483.820.025526245.97%

RCNGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Ene 2020 0.037549 0.00013 0.35% 0.037446 0.037923 0.030205 1,096,615.00
21 Ene 2020 0.037419 -0.001681 -4.30% 0.039059 0.039228 0.028958 941,679.00
20 Ene 2020 0.039099 0.005763 17.29% 0.039824 0.041136 0.032192 43,525.00
19 Ene 2020 0.033336 -0.006845 -17.04% 0.039907 0.040211 0.033336 1,770.00
18 Ene 2020 0.040181 0.000234 0.58% 0.039456 0.041313 0.033182 1,606,133.00
17 Ene 2020 0.039947 0.002177 5.76% 0.035123 0.040204 0.029047 1,317,344.00
16 Ene 2020 0.03777 0.000803 2.17% 0.037089 0.038833 0.036041 2,261,280.00
15 Ene 2020 0.036967 0.002219 6.39% 0.034382 0.039259 0.025802 3,894,017.00
14 Ene 2020 0.034748 0.000694 2.04% 0.033496 0.036123 0.033371 2,149,387.00
13 Ene 2020 0.034054 -0.00000500 -0.01% 0.034136 0.034638 0.028227 1,655,346.00
12 Ene 2020 0.03406 0.000428 1.27% 0.033649 0.03543 0.030907 7,078,058.00
11 Ene 2020 0.033632 0.000072 0.21% 0.03379 0.03665 0.033015 7,154,701.00
10 Ene 2020 0.033559 0.001266 3.92% 0.032349 0.03367 0.031571 1,684,143.00
09 Ene 2020 0.032294 -0.000047 -0.15% 0.03228 0.032872 0.027273 1,525,452.00
08 Ene 2020 0.032341 -0.000892 -2.68% 0.03306 0.034099 0.020852 1,749,230.00
07 Ene 2020 0.033233 -0.000557 -1.65% 0.033777 0.035922 0.029836 9,660,081.00
06 Ene 2020 0.03379 -0.000714 -2.07% 0.034906 0.035596 0.033271 4,157,521.00
05 Ene 2020 0.034504 -0.001332 -3.72% 0.034976 0.035915 0.034296 1,393,671.00
04 Ene 2020 0.035836 0.000126 0.35% 0.035658 0.036844 0.03442 691,090.00
03 Ene 2020 0.03571 0.0013 3.78% 0.034268 0.037336 0.033567 2,554,384.00
02 Ene 2020 0.03441 -0.000878 -2.49% 0.035071 0.036108 0.033664 1,588,888.00
01 Ene 2020 0.035288 0.001274 3.74% 0.034135 0.036778 0.033931 5,428,184.00
31 Dic 2019 0.034015 -0.000047 -0.14% 0.034135 0.036021 0.033196 2,490,600.00
30 Dic 2019 0.034062 -0.000696 -2.00% 0.034799 0.036722 0.029443 1,829,681.00
29 Dic 2019 0.034758 0.001381 4.14% 0.033294 0.035847 0.02675 2,106,248.00
28 Dic 2019 0.033377 -0.000271 -0.81% 0.033682 0.034997 0.028929 1,441,173.00
27 Dic 2019 0.033648 -0.000751 -2.18% 0.03437 0.034702 0.028936 3,202,501.00
26 Dic 2019 0.034399 -0.000088 -0.26% 0.03444 0.035927 0.034005 1,071,308.00
25 Dic 2019 0.034487 -0.002245 -6.11% 0.03686 0.037069 0.034102 1,468,893.00
24 Dic 2019 0.036732 -0.000358 -0.97% 0.037361 0.037994 0.03559 1,565,460.00
23 Dic 2019 0.03709 0.000559 1.53% 0.036433 0.039909 0.029626 4,375,818.00
22 Dic 2019 0.036531 0.002545 7.49% 0.034025 0.036531 0.033741 1,889,092.00
21 Dic 2019 0.033987 0.000368 1.09% 0.033827 0.035983 0.033411 949,104.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
RCNGBP
RipioCredi..
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:20200123 17:31:34