RCNGBP

Ripio Credit Network (RCNGBP)

RCNGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
10 Ago 2020 0.046089 0.002316 5.29% 0.043578 0.048709 0.035451 3,207,156.00
09 Ago 2020 0.043773 -0.000598 -1.35% 0.044076 0.057743 0.041428 2,365,653.00
08 Ago 2020 0.044371 0.001637 3.83% 0.042854 0.04555 0.041689 3,209,185.00
07 Ago 2020 0.042733 0.000495 1.17% 0.042118 0.044113 0.039997 2,751,954.00
06 Ago 2020 0.042239 -0.000191 -0.45% 0.042453 0.04547 0.038706 2,747,259.00
05 Ago 2020 0.04243 0.000471 1.12% 0.041834 0.058766 0.040977 3,634,719.00
04 Ago 2020 0.041958 0.00033 0.79% 0.041624 0.044334 0.041624 3,647,507.00
03 Ago 2020 0.041628 0.001577 3.94% 0.040042 0.04298 0.036915 4,148,014.00
02 Ago 2020 0.040051 -0.001647 -3.95% 0.041851 0.042446 0.037205 3,500,734.00
01 Ago 2020 0.041698 0.000513 1.25% 0.041061 0.04257 0.040022 2,306,640.00
31 Jul 2020 0.041185 -0.000019 -0.05% 0.041331 0.043496 0.039491 2,245,589.00
30 Jul 2020 0.041204 0.001284 3.22% 0.039585 0.043558 0.039532 3,420,536.00
29 Jul 2020 0.03992 -0.002304 -5.46% 0.042414 0.043497 0.039489 3,571,281.00
28 Jul 2020 0.042225 0.003077 7.86% 0.03933 0.050763 0.03814 4,874,689.00
27 Jul 2020 0.039148 -0.006409 -14.07% 0.045556 0.047472 0.036443 8,977,061.00
26 Jul 2020 0.045557 -0.001487 -3.16% 0.047012 0.04959 0.044971 6,193,355.00
25 Jul 2020 0.047044 0.001159 2.53% 0.046056 0.048135 0.045967 4,587,294.00
24 Jul 2020 0.045885 -0.000098 -0.21% 0.045812 0.047077 0.044916 2,290,697.00
23 Jul 2020 0.045983 -0.000111 -0.24% 0.045989 0.047057 0.045079 3,477,458.00
22 Jul 2020 0.046094 0.000601 1.32% 0.045481 0.047591 0.045074 6,656,541.00
21 Jul 2020 0.045493 -0.000147 -0.32% 0.045603 0.046127 0.043863 3,644,232.00
20 Jul 2020 0.04564 0.0006 1.33% 0.045247 0.047926 0.044658 5,865,720.00
19 Jul 2020 0.04504 -0.001405 -3.03% 0.046312 0.051908 0.044801 4,290,225.00
18 Jul 2020 0.046445 -0.000549 -1.17% 0.046869 0.047068 0.045243 4,045,621.00
17 Jul 2020 0.046994 -0.001482 -3.06% 0.047363 0.049194 0.045438 4,244,950.00
16 Jul 2020 0.048475 0.000813 1.71% 0.047593 0.050165 0.045756 3,308,094.00
15 Jul 2020 0.047662 -0.001582 -3.21% 0.049314 0.051634 0.046655 19,972,662.00
14 Jul 2020 0.049244 0.003613 7.92% 0.046417 0.050254 0.043528 10,830,926.00
13 Jul 2020 0.045631 -0.002081 -4.36% 0.04787 0.053851 0.044533 8,386,050.00
12 Jul 2020 0.047711 0.000667 1.42% 0.047051 0.048118 0.04371 6,610,505.00
11 Jul 2020 0.047045 0.000816 1.76% 0.046705 0.048721 0.045501 7,396,817.00
10 Jul 2020 0.046229 -0.00041 -0.88% 0.046626 0.046945 0.045233 2,828,826.00
09 Jul 2020 0.046639 -0.002334 -4.77% 0.04875 0.049211 0.046444 4,963,396.00
08 Jul 2020 0.048973 -0.001225 -2.44% 0.050282 0.052147 0.046915 4,754,174.00
07 Jul 2020 0.050198 -0.00158 -3.05% 0.051803 0.052149 0.049385 2,180,819.00
06 Jul 2020 0.051778 0.000488 0.95% 0.051263 0.052437 0.046849 2,056,894.00
05 Jul 2020 0.05129 -0.001853 -3.49% 0.053429 0.053693 0.050797 2,387,635.00
04 Jul 2020 0.053143 0.002478 4.89% 0.050811 0.055203 0.050028 3,676,898.00
03 Jul 2020 0.050664 0.001357 2.75% 0.049318 0.0519 0.048612 2,296,845.00
02 Jul 2020 0.049307 0.000782 1.61% 0.048579 0.049737 0.047337 2,490,480.00
01 Jul 2020 0.048525 -0.000919 -1.86% 0.049008 0.049535 0.047306 1,180,399.00
30 Jun 2020 0.049444 0.000537 1.10% 0.049302 0.056805 0.048668 1,077,265.00
29 Jun 2020 0.048907 0.000419 0.86% 0.049573 0.051868 0.048038 169,467.00
28 Jun 2020 0.048489 0.000624 1.30% 0.047828 0.05015 0.047063 44,509.00
27 Jun 2020 0.047865 -0.001991 -3.99% 0.049471 0.057084 0.045851 2,101,059.00
26 Jun 2020 0.049856 0.000031 0.06% 0.049287 0.052006 0.049131 6,668.00
25 Jun 2020 0.049825 -0.004145 -7.68% 0.053842 0.054233 0.048256 4,315,410.00
24 Jun 2020 0.053969 -0.003671 -6.37% 0.05721 0.058523 0.052533 2,240,749.00
23 Jun 2020 0.057641 -0.000293 -0.51% 0.058982 0.061376 0.056285 684,631.00
22 Jun 2020 0.057933 0.000085 0.15% 0.058005 0.059249 0.056915 1,179,162.00
21 Jun 2020 0.057848 -0.00063 -1.08% 0.058479 0.058948 0.057425 835,701.00
20 Jun 2020 0.058479 -0.000382 -0.65% 0.058982 0.060006 0.058058 509,173.00
19 Jun 2020 0.058861 -0.000866 -1.45% 0.059215 0.059961 0.054683 1,142,862.00
18 Jun 2020 0.059727 -0.000261 -0.44% 0.059775 0.060948 0.057227 1,440,481.00
17 Jun 2020 0.059988 0.000754 1.27% 0.05953 0.061186 0.058184 1,419,847.00
16 Jun 2020 0.059233 0.000507 0.86% 0.058766 0.060982 0.058236 1,699,731.00
15 Jun 2020 0.058726 -0.000484 -0.82% 0.059234 0.059436 0.053583 1,722,649.00
14 Jun 2020 0.05921 -0.003184 -5.10% 0.062446 0.062446 0.058383 1,716,302.00
13 Jun 2020 0.062394 0.000973 1.58% 0.061898 0.062524 0.060973 2,879,417.00
12 Jun 2020 0.061421 0.004035 7.03% 0.057562 0.06321 0.056993 2,901,653.00
11 Jun 2020 0.057387 -0.00482 -7.75% 0.062304 0.064083 0.054943 3,492,477.00
10 Jun 2020 0.062207 0.001809 2.99% 0.060747 0.063775 0.059018 3,322,465.00
09 Jun 2020 0.060398 -0.000062 -0.10% 0.060453 0.066123 0.057585 275,695.00
08 Jun 2020 0.06046 0.001227 2.07% 0.059187 0.060694 0.058936 1,481,321.00
07 Jun 2020 0.059233 -0.001606 -2.64% 0.060811 0.061204 0.056911 3,766,309.00
06 Jun 2020 0.060839 0.000061 0.10% 0.060836 0.06259 0.059679 1,329,707.00
05 Jun 2020 0.060778 -0.001387 -2.23% 0.062379 0.062905 0.059059 1,875,027.00
04 Jun 2020 0.062165 -0.002324 -3.60% 0.064576 0.064626 0.059166 2,323,052.00
03 Jun 2020 0.064489 0.00265 4.29% 0.062283 0.065437 0.062025 2,318,572.00
02 Jun 2020 0.061839 -0.004623 -6.96% 0.066616 0.067693 0.060584 52,293.00
01 Jun 2020 0.066462 0.001239 1.90% 0.065196 0.068128 0.064044 1,781,818.00
31 May 2020 0.065224 -0.002466 -3.64% 0.067603 0.068285 0.06296 1,469,847.00
30 May 2020 0.06769 0.001395 2.10% 0.066315 0.068619 0.06168 2,458,793.00
29 May 2020 0.066294 0.000368 0.56% 0.06614 0.069304 0.048618 3,530,259.00
28 May 2020 0.065927 0.002107 3.30% 0.0639 0.066952 0.06321 1,864,766.00
27 May 2020 0.063819 0.000839 1.33% 0.06306 0.065455 0.045282 3,111,053.00
26 May 2020 0.06298 -0.000115 -0.18% 0.062999 0.063519 0.061242 3,216,612.00
25 May 2020 0.063095 0.001994 3.26% 0.06047 0.063689 0.060352 2,780,799.00
24 May 2020 0.061101 -0.004435 -6.77% 0.066006 0.076161 0.060498 2,508,597.00
23 May 2020 0.065537 -0.001535 -2.29% 0.067223 0.06836 0.062491 2,672,834.00
22 May 2020 0.067071 0.003888 6.15% 0.06315 0.06744 0.046658 4,087,457.00
21 May 2020 0.063183 -0.002625 -3.99% 0.0655 0.098246 0.061613 2,426,629.00
20 May 2020 0.065808 -0.003859 -5.54% 0.070191 0.073673 0.062422 5,301,047.00
19 May 2020 0.069667 -0.000926 -1.31% 0.070452 0.075441 0.067807 1,776,219.00
18 May 2020 0.070593 -0.002345 -3.22% 0.072862 0.081835 0.065647 2,140,142.00
17 May 2020 0.072938 -0.00375 -4.89% 0.074288 0.08336 0.071866 1,892,767.00
16 May 2020 0.076688 0.004467 6.19% 0.076042 0.080808 0.073478 2,409,074.00
15 May 2020 0.072221 -0.003702 -4.88% 0.075172 0.085756 0.071046 757,662.00
14 May 2020 0.075923 0.004735 6.65% 0.069327 0.078793 0.067944 5,363,426.00
13 May 2020 0.071188 0.000877 1.25% 0.070564 0.072183 0.045478 3,320,876.00
Su Consulta Reciente
COIN
RCNGBP
Ripio Cred..
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:20200811 10:19:24