Datos Históricos RipioCreditNetwork - RCNGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
RipioCreditNetwork RCNGBP Cripto 39,300,296 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.006495 -17.53% 0.030573 0.030515 0.030573
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.037052 0.029692 0.037052 0.037052 0.007511 - 0.055252
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 16:30:11 1,482.00 0.030557 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,286,492.82 40,858,435.03 RCN RCNEUR RCNUSD RCNBTC

Resumen Histórico RCNGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0311860.0411290.02596216,800,393.64-0.000614-1.97%
1 Month0.0338360.0411290.02593623,246,763.98-0.003264-9.65%
3 Months0.0153170.0411290.00869722,141,604.510.01525699.60%
6 Months0.0238340.0450180.00869724,560,103.540.00673928.27%
1 Year0.023540.0552520.00751128,903,535.410.00703329.88%
3 Years0.0004520.1127830.0000070915,201,351.870.0301216,665.84%
5 Years0.0103780.1127830.0000070914,942,241.000.020195194.60%

RCNGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Oct 2019 0.03706 0.004666 14.40% 0.03238 0.041129 0.031392 71,457,498.00
21 Oct 2019 0.032394 0.004036 14.23% 0.0285 0.033476 0.027986 15,398,294.00
20 Oct 2019 0.028357 0.000147 0.52% 0.028286 0.028582 0.027353 3,340,155.00
19 Oct 2019 0.02821 -0.000562 -1.95% 0.028781 0.029962 0.028046 3,427,538.00
18 Oct 2019 0.028772 -0.001146 -3.83% 0.02979 0.02992 0.027872 4,789,539.00
17 Oct 2019 0.029918 0.000408 1.38% 0.0295 0.029962 0.027866 4,388,777.00
16 Oct 2019 0.02951 -0.001533 -4.94% 0.031186 0.032277 0.025962 14,800,951.00
15 Oct 2019 0.031043 0.001148 3.84% 0.030123 0.033191 0.029754 22,544,924.00
14 Oct 2019 0.029895 -0.000351 -1.16% 0.030195 0.030997 0.028683 7,564,775.00
13 Oct 2019 0.030247 -0.000651 -2.11% 0.030841 0.031312 0.027763 4,734,617.00
12 Oct 2019 0.030898 0.000703 2.33% 0.030244 0.032002 0.030067 4,439,448.00
11 Oct 2019 0.030195 -0.003804 -11.19% 0.034071 0.034285 0.029656 11,212,742.00
10 Oct 2019 0.034 -0.000798 -2.29% 0.034963 0.035144 0.03102 10,379,895.00
09 Oct 2019 0.034798 0.000871 2.57% 0.033754 0.037017 0.030922 28,586,805.00
08 Oct 2019 0.033927 0.000613 1.84% 0.033377 0.034486 0.032339 12,395,558.00
07 Oct 2019 0.033314 0.002075 6.64% 0.030022 0.034331 0.02894 16,123,313.00
06 Oct 2019 0.031239 -0.001797 -5.44% 0.03305 0.033211 0.029981 6,355,204.00
05 Oct 2019 0.033036 0.000088 0.27% 0.032941 0.034938 0.032414 10,980,931.00
04 Oct 2019 0.032948 0.000279 0.85% 0.032678 0.034065 0.031332 12,913,846.00
03 Oct 2019 0.032669 0.000404 1.25% 0.032329 0.033586 0.030221 12,500,312.00
02 Oct 2019 0.032265 -0.002108 -6.13% 0.034685 0.035403 0.030783 33,092,684.00
01 Oct 2019 0.034373 0.006918 25.20% 0.027699 0.036181 0.027114 70,029,866.00
30 Sep 2019 0.027456 0.001201 4.57% 0.026578 0.028143 0.025936 32,060,376.00
29 Sep 2019 0.026255 -0.002191 -7.70% 0.028647 0.028921 0.02611 20,822,278.00
28 Sep 2019 0.028446 -0.004307 -13.15% 0.031781 0.032835 0.028098 36,816,687.00
27 Sep 2019 0.032753 -0.002204 -6.30% 0.034911 0.035199 0.03127 7,494,823.00
26 Sep 2019 0.034958 0.000274 0.79% 0.034699 0.039599 0.031689 66,276,012.00
25 Sep 2019 0.034683 0.000942 2.79% 0.033836 0.036584 0.027188 105,981,527.00
24 Sep 2019 0.033741 0.005012 17.45% 0.028842 0.036252 0.023389 130,291,379.00
23 Sep 2019 0.028729 0.004542 18.78% 0.024203 0.032793 0.022576 91,972,119.00
22 Sep 2019 0.024187 -0.002869 -10.60% 0.026455 0.029931 0.022912 77,362,982.00
21 Sep 2019 0.027057 0.00725 36.61% 0.019819 0.030894 0.019317 98,772,065.00
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:20191023 21:30:19