ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.9451
0.01%
Brent Oil
83.90
0.43%
Bitcoin
57,281.83
-1.64%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Ravencoin (Criptodivisas:RVNGBP)

  6. Ravencoin (Criptodivisas:RVNGBP) Histórico

RVNGBP Ravencoin

0.022389
-0.000842 (-3.63%)
23:55:21 - Datos en tiempo real

RVNGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 May 2024 0.022371 -0.000921 -3.95% 0.023302 0.02333 0.020847 43,343,356.00
30 Abr 2024 0.023292 -0.001102 -4.52% 0.023893 0.025244 0.021825 29,574,783.00
29 Abr 2024 0.024395 -0.000275 -1.11% 0.024116 0.073515 0.022422 27,293,365.00
28 Abr 2024 0.02467 -0.000525 -2.08% 0.025652 0.026541 0.024627 19,368,292.00
27 Abr 2024 0.025195 -0.000841 -3.23% 0.026545 0.026596 0.02505 18,301,321.00
26 Abr 2024 0.026036 -0.001283 -4.70% 0.027325 0.027398 0.025701 29,750,852.00
25 Abr 2024 0.027319 0.000496 1.85% 0.02632 0.028598 0.025225 48,838,286.00
24 Abr 2024 0.026823 0.000161 0.60% 0.026747 0.029391 0.02573 71,395,044.00
23 Abr 2024 0.026662 -0.000966 -3.50% 0.027584 0.028275 0.026082 37,039,504.00
22 Abr 2024 0.027628 0.001898 7.37% 0.024116 0.074064 0.022422 23,392,401.00
21 Abr 2024 0.02573 -0.001056 -3.94% 0.026787 0.02697 0.024987 26,431,443.00
20 Abr 2024 0.026786 0.001918 7.71% 0.024805 0.027258 0.024099 30,906,663.00
19 Abr 2024 0.024868 0.000345 1.41% 0.024454 0.025741 0.022242 44,340,605.00
18 Abr 2024 0.024524 0.001855 8.18% 0.023197 0.024624 0.021985 34,065,434.00
17 Abr 2024 0.022668 -0.00143 -5.93% 0.024106 0.024818 0.022128 45,975,699.00
16 Abr 2024 0.024099 0.000663 2.83% 0.02343 0.024678 0.022608 41,816,135.00
15 Abr 2024 0.023436 -0.002486 -9.59% 0.024116 0.071061 0.022422 89,234,727.00
14 Abr 2024 0.025922 0.001662 6.85% 0.024116 0.026022 0.022422 65,522,852.00
13 Abr 2024 0.02426 -0.002832 -10.45% 0.027092 0.028422 0.021775 147,522,071.00
12 Abr 2024 0.027092 -0.004723 -14.85% 0.03188 0.03294 0.024977 121,377,927.00
11 Abr 2024 0.031815 -0.001921 -5.69% 0.033152 0.0349 0.031733 59,626,809.00
10 Abr 2024 0.033736 0.001009 3.08% 0.032727 0.033807 0.029813 76,715,197.00
09 Abr 2024 0.032726 -0.000605 -1.82% 0.033862 0.034262 0.03145 58,004,481.00
08 Abr 2024 0.033331 0.001601 5.04% 0.031338 0.034634 0.030766 69,880,514.00
07 Abr 2024 0.031731 -0.000312 -0.97% 0.032005 0.032818 0.030914 34,565,506.00
06 Abr 2024 0.032043 0.00041 1.29% 0.031544 0.032595 0.030941 48,221,360.00
05 Abr 2024 0.031633 0.000788 2.55% 0.031388 0.03256 0.02947 94,380,099.00
04 Abr 2024 0.030846 -0.000522 -1.66% 0.031338 0.034143 0.03051 135,564,995.00
03 Abr 2024 0.031368 -0.004054 -11.45% 0.034896 0.035916 0.030093 163,643,545.00
02 Abr 2024 0.035421 -0.004066 -10.30% 0.039392 0.039392 0.034304 175,296,285.00
01 Abr 2024 0.039488 0.000289 0.74% 0.022514 0.074512 0.022479 631,947,277.00
31 Mar 2024 0.039199 -0.00593 -13.14% 0.04572 0.048069 0.038355 312,858,183.00
30 Mar 2024 0.045128 0.009718 27.45% 0.034298 0.048041 0.034221 365,576,304.00
29 Mar 2024 0.03541 0.007372 26.29% 0.028002 0.042378 0.027983 561,724,815.00
28 Mar 2024 0.028038 0.000617 2.25% 0.026986 0.02913 0.026741 144,975,517.00
27 Mar 2024 0.027421 -0.001788 -6.12% 0.03025 0.03025 0.025987 215,509,842.00
26 Mar 2024 0.029209 0.006146 26.65% 0.022514 0.03034 0.022479 223,705,887.00
25 Mar 2024 0.023063 0.002239 10.75% 0.020722 0.023493 0.017679 55,441,047.00
24 Mar 2024 0.020824 -0.000117 -0.56% 0.020929 0.021882 0.019796 20,548,998.00
23 Mar 2024 0.02094 0.000267 1.29% 0.020741 0.021382 0.019947 17,779,430.00
22 Mar 2024 0.020674 -0.000509 -2.40% 0.020704 0.021593 0.019364 34,752,353.00
21 Mar 2024 0.021182 0.001545 7.87% 0.020149 0.021466 0.019543 38,462,515.00
20 Mar 2024 0.019638 0.001621 9.00% 0.018548 0.020562 0.017689 54,433,146.00
19 Mar 2024 0.018017 -0.00218 -10.79% 0.020722 0.020734 0.017496 63,894,118.00
18 Mar 2024 0.020198 -0.001732 -7.90% 0.014731 0.075825 0.014379 68,038,945.00
17 Mar 2024 0.02193 0.000932 4.44% 0.021199 0.022119 0.019872 45,550,926.00
16 Mar 2024 0.020997 -0.001983 -8.63% 0.022885 0.023596 0.020327 55,575,545.00
15 Mar 2024 0.02298 -0.001185 -4.90% 0.014731 0.023253 0.014379 60,195,295.00
14 Mar 2024 0.024165 -0.001468 -5.73% 0.025641 0.026291 0.023251 48,105,478.00
13 Mar 2024 0.025633 0.000072 0.28% 0.025004 0.026168 0.024177 35,728,894.00
12 Mar 2024 0.02556 -0.001105 -4.14% 0.025626 0.026402 0.024334 65,909,077.00
11 Mar 2024 0.026665 0.003752 16.38% 0.014731 0.072873 0.014379 238,367,422.00
10 Mar 2024 0.022913 0.001087 4.98% 0.021826 0.023229 0.021068 69,379,754.00
09 Mar 2024 0.021826 0.000038 0.17% 0.021759 0.022422 0.021263 4,336,229.00
08 Mar 2024 0.021788 -0.000189 -0.86% 0.021948 0.022522 0.020661 41,386,105.00
07 Mar 2024 0.021977 0.000216 0.99% 0.021814 0.022584 0.021172 37,868,050.00
06 Mar 2024 0.021761 0.001496 7.38% 0.027588 0.027595 0.019809 54,448,704.00
05 Mar 2024 0.020265 -0.002152 -9.60% 0.022607 0.023609 0.01787 105,914,314.00
04 Mar 2024 0.022417 0.000541 2.47% 0.014731 0.023139 0.014379 106,119,117.00
03 Mar 2024 0.021876 -0.001148 -4.99% 0.022988 0.023032 0.021389 58,306,263.00
02 Mar 2024 0.023024 0.00229 11.04% 0.021206 0.023054 0.021051 84,290,216.00
01 Mar 2024 0.020734 0.000299 1.46% 0.020348 0.021414 0.020226 25,000,291.00
29 Feb 2024 0.020435 0.000108 0.53% 0.020237 0.021724 0.019137 87,015,737.00
28 Feb 2024 0.020327 -0.000261 -1.27% 0.020175 0.021672 0.019128 98,213,151.00
27 Feb 2024 0.020588 0.00006 0.29% 0.020141 0.021087 0.01926 60,058,085.00
26 Feb 2024 0.020528 0.000514 2.57% 0.014731 0.054847 0.014379 57,288,186.00
25 Feb 2024 0.020014 0.00086 4.49% 0.019138 0.020407 0.018692 43,753,088.00
24 Feb 2024 0.019155 0.001491 8.44% 0.017609 0.020327 0.017173 62,140,068.00
23 Feb 2024 0.017663 0.000247 1.42% 0.017868 0.018555 0.017319 41,608,090.00
22 Feb 2024 0.017416 0.00058 3.44% 0.016808 0.018481 0.016668 57,035,034.00
21 Feb 2024 0.016837 -0.000533 -3.07% 0.017403 0.017834 0.016084 27,993,394.00
20 Feb 2024 0.01737 -0.000723 -4.00% 0.018104 0.018534 0.016635 41,739,113.00
19 Feb 2024 0.018093 -0.000506 -2.72% 0.014731 0.018694 0.014379 23,977,528.00
18 Feb 2024 0.018599 0.001757 10.43% 0.016816 0.019338 0.016308 71,594,655.00
17 Feb 2024 0.016842 0.000313 1.89% 0.016513 0.016944 0.016127 20,025,148.00
16 Feb 2024 0.016529 -0.00031 -1.84% 0.016888 0.017448 0.016389 29,310,175.00
15 Feb 2024 0.01684 0.000412 2.51% 0.016436 0.01708 0.01602 56,581,847.00
14 Feb 2024 0.016428 0.000654 4.15% 0.015771 0.016639 0.015305 19,258,356.00
13 Feb 2024 0.015774 -0.00038 -2.35% 0.015764 0.016242 0.015064 23,036,874.00
12 Feb 2024 0.016154 0.00066 4.26% 0.014731 0.050886 0.014379 92,506,557.00
11 Feb 2024 0.015494 -0.000251 -1.59% 0.015759 0.016283 0.015092 24,755,000.00
10 Feb 2024 0.015745 -0.000433 -2.68% 0.016213 0.016385 0.015043 38,860,379.00
09 Feb 2024 0.016179 0.001459 9.91% 0.014731 0.017719 0.014379 135,237,208.00
08 Feb 2024 0.01472 0.000357 2.49% 0.014745 0.015134 0.014095 21,526,137.00
07 Feb 2024 0.014362 0.000336 2.39% 0.014021 0.015074 0.013592 23,733,972.00
06 Feb 2024 0.014027 0.000075 0.54% 0.014289 0.014464 0.01361 16,540,877.00
05 Feb 2024 0.013952 -0.000549 -3.79% 0.017296 0.045832 0.013842 23,615,804.00
04 Feb 2024 0.014501 0.000222 1.56% 0.014285 0.014636 0.013731 12,258,428.00
03 Feb 2024 0.014279 -0.000063 -0.44% 0.014387 0.014723 0.013945 7,766,479.00
02 Feb 2024 0.014342 0.000495 3.57% 0.014212 0.014668 0.013843 9,860,608.00

Su Consulta Reciente

COIN
RVNGBP
Ravencoin
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados