SCGBP

Siacoin (SCGBP)

SCGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2022 0.002238 0.000266 13.46% 0.001973 0.00225 0.001963 121,977,121.00
08 Dic 2022 0.001973 0.000041 2.12% 0.001931 0.002255 0.001931 107,041,845.00
07 Dic 2022 0.001932 -0.00018 -8.52% 0.00211 0.00225 0.001925 98,545,931.00
06 Dic 2022 0.002112 0.000023 1.10% 0.00209 0.002237 0.001952 30,679,359.00
05 Dic 2022 0.002089 -0.00000400 -0.19% 0.003145 0.003648 0.002082 74,917,151.00
04 Dic 2022 0.002092 0.000031 1.50% 0.002067 0.002209 0.002067 73,550,212.00
03 Dic 2022 0.002061 -0.000024 -1.15% 0.00209 0.002221 0.00206 75,012,311.00
02 Dic 2022 0.002085 -0.000126 -5.70% 0.002075 0.002227 0.002067 98,324,230.00
01 Dic 2022 0.002211 0.000076 3.56% 0.003145 0.003648 0.00207 37,055,932.00
30 Nov 2022 0.002135 0.000075 3.64% 0.002059 0.002269 0.002059 89,224,324.00
29 Nov 2022 0.00206 0.000026 1.28% 0.002021 0.002198 0.002019 51,331,625.00
28 Nov 2022 0.002034 -0.00000900 -0.44% 0.003145 0.003648 0.002004 54,929,389.00
27 Nov 2022 0.002043 0.00000100 0.05% 0.002177 0.002316 0.002043 168,864,079.00
26 Nov 2022 0.002042 -0.00000700 -0.34% 0.002048 0.002196 0.002036 229,882,540.00
25 Nov 2022 0.002049 -0.00000300 -0.15% 0.002052 0.002197 0.00203 48,126,160.00
24 Nov 2022 0.002052 -0.000145 -6.60% 0.002196 0.002348 0.002036 142,633,869.00
23 Nov 2022 0.002198 0.000159 7.78% 0.002044 0.002311 0.002037 164,457,447.00
22 Nov 2022 0.002039 0.000036 1.80% 0.003145 0.003648 0.002036 20,410,721.00
21 Nov 2022 0.002003 0.000089 4.65% 0.003145 0.003648 0.001901 129,001,503.00
20 Nov 2022 0.001914 -0.000179 -8.55% 0.002234 0.002371 0.001909 235,755,118.00
19 Nov 2022 0.002093 0.000275 15.14% 0.001821 0.002506 0.001821 230,410,647.00
18 Nov 2022 0.001818 -0.00000400 -0.22% 0.001843 0.001992 0.001806 141,259,885.00
17 Nov 2022 0.001822 -0.000142 -7.23% 0.001959 0.002085 0.001805 142,494,403.00
16 Nov 2022 0.001963 -0.000018 -0.91% 0.001984 0.002086 0.001804 113,460,432.00
15 Nov 2022 0.001982 0.000145 7.89% 0.001824 0.002124 0.001822 166,685,588.00
14 Nov 2022 0.001837 -0.000087 -4.52% 0.003145 0.003648 0.001787 117,429,093.00
13 Nov 2022 0.001924 -0.000049 -2.48% 0.001973 0.002115 0.001776 133,682,967.00
12 Nov 2022 0.001973 -0.000152 -7.15% 0.002129 0.002129 0.001958 104,447,937.00
11 Nov 2022 0.002125 -0.000122 -5.43% 0.002256 0.002383 0.001974 125,393,727.00
10 Nov 2022 0.002246 0.000304 15.62% 0.002097 0.002396 0.001965 132,755,964.00
09 Nov 2022 0.001943 -0.00047 -19.48% 0.002408 0.002542 0.001922 185,172,093.00
08 Nov 2022 0.002413 -0.000269 -10.03% 0.00269 0.002869 0.002302 78,589,939.00
07 Nov 2022 0.002682 -0.000091 -3.28% 0.003145 0.003648 0.00267 41,588,344.00
06 Nov 2022 0.002773 -0.000221 -7.38% 0.002998 0.00318 0.002773 21,568,870.00
05 Nov 2022 0.002994 0.000015 0.50% 0.002975 0.003201 0.002786 92,021,511.00
04 Nov 2022 0.002979 0.000084 2.90% 0.003074 0.003142 0.002894 99,356,533.00
03 Nov 2022 0.002895 0.000239 9.02% 0.002655 0.003082 0.002655 172,071,203.00
02 Nov 2022 0.002655 -0.000377 -12.43% 0.002848 0.003026 0.002643 107,403,021.00
01 Nov 2022 0.003032 0.00017 5.94% 0.002856 0.003036 0.002827 48,398,348.00
31 Oct 2022 0.002862 0.000015 0.53% 0.003145 0.003648 0.002658 90,268,974.00
30 Oct 2022 0.002847 -0.000014 -0.49% 0.002684 0.00288 0.002677 142,984,070.00
29 Oct 2022 0.002861 0.000023 0.81% 0.002834 0.003052 0.002663 156,971,314.00
28 Oct 2022 0.002838 0.000034 1.21% 0.002811 0.002863 0.00262 47,815,572.00
27 Oct 2022 0.002805 -0.000057 -1.99% 0.002859 0.003032 0.002627 84,013,512.00
26 Oct 2022 0.002862 -0.00012 -4.02% 0.002981 0.003059 0.002676 17,828,509.00
25 Oct 2022 0.002982 0.000245 8.94% 0.002734 0.002986 0.002714 3,214,070.00
24 Oct 2022 0.002737 -0.000015 -0.54% 0.003145 0.003648 0.002718 19,693,642.00
23 Oct 2022 0.002753 0.000032 1.18% 0.002888 0.002888 0.00271 4,564,807.00
22 Oct 2022 0.002721 0.00000400 0.15% 0.002713 0.002894 0.00271 1,776,673.00
21 Oct 2022 0.002716 -0.00017 -5.89% 0.002887 0.002902 0.002709 546,692.00
20 Oct 2022 0.002886 0.000152 5.56% 0.002731 0.002891 0.002704 1,670,200.00
19 Oct 2022 0.002734 -0.000333 -10.86% 0.003067 0.00307 0.002715 3,260,866.00
18 Oct 2022 0.003067 0.000138 4.71% 0.002929 0.003125 0.002724 9,155,411.00
17 Oct 2022 0.002929 0.00019 6.95% 0.003145 0.003648 0.002726 20,288,875.00
16 Oct 2022 0.002739 -0.000161 -5.55% 0.002904 0.002927 0.002731 1,716,786.00
15 Oct 2022 0.002899 0.000155 5.64% 0.002747 0.002918 0.002728 842,225.00
14 Oct 2022 0.002745 0.00000200 0.07% 0.002745 0.002997 0.002737 3,050,781.00
13 Oct 2022 0.002742 -0.000192 -6.54% 0.002938 0.003102 0.002621 23,472,541.00
12 Oct 2022 0.002934 -0.000021 -0.71% 0.002953 0.003139 0.002927 1,180,000.00
11 Oct 2022 0.002955 -0.000163 -5.23% 0.003106 0.003125 0.002909 34,203,813.00
10 Oct 2022 0.003117 -0.000047 -1.49% 0.003145 0.003648 0.002791 46,261,151.00
09 Oct 2022 0.003164 0.000011 0.35% 0.003158 0.003371 0.002964 34,049,528.00
08 Oct 2022 0.003153 0.00016 5.35% 0.002992 0.003309 0.00296 26,283,156.00
07 Oct 2022 0.002993 -0.000046 -1.51% 0.003041 0.003219 0.002971 34,301,583.00
06 Oct 2022 0.003039 0.000019 0.63% 0.003022 0.003225 0.003018 68,220,358.00
05 Oct 2022 0.00302 -0.00000200 -0.07% 0.003021 0.003192 0.002987 57,528,642.00
04 Oct 2022 0.003022 0.000074 2.51% 0.002945 0.003177 0.002936 35,186,449.00
03 Oct 2022 0.002948 -0.000128 -4.16% 0.003145 0.003648 0.002791 42,475,125.00
02 Oct 2022 0.003076 0.000131 4.45% 0.002946 0.003286 0.002898 33,038,404.00
01 Oct 2022 0.002945 -0.000011 -0.37% 0.002964 0.003304 0.002932 21,961,549.00
30 Sep 2022 0.002956 -0.000023 -0.77% 0.00298 0.003175 0.002936 44,077,076.00
29 Sep 2022 0.002978 -0.000065 -2.14% 0.003055 0.00326 0.002939 47,521,764.00
28 Sep 2022 0.003044 -0.000169 -5.26% 0.003205 0.003399 0.003022 49,898,013.00
27 Sep 2022 0.003213 -0.000199 -5.83% 0.003197 0.003491 0.003088 84,457,681.00
26 Sep 2022 0.003411 0.000286 9.16% 0.003145 0.003648 0.002791 30,450,514.00
25 Sep 2022 0.003125 -0.00019 -5.73% 0.00314 0.00333 0.003107 28,593,636.00
24 Sep 2022 0.003316 0.000108 3.36% 0.003197 0.003486 0.003119 23,708,146.00
23 Sep 2022 0.003208 0.000101 3.26% 0.003101 0.003281 0.003039 61,360,945.00
22 Sep 2022 0.003107 0.000146 4.94% 0.002957 0.003209 0.002947 83,662,109.00
21 Sep 2022 0.00296 -0.000027 -0.90% 0.002997 0.003253 0.002918 65,919,957.00
20 Sep 2022 0.002988 -0.000091 -2.96% 0.003082 0.003217 0.002871 59,874,098.00
19 Sep 2022 0.003079 0.000017 0.56% 0.003145 0.003648 0.002791 84,999,803.00
18 Sep 2022 0.003062 -0.000112 -3.53% 0.003163 0.003513 0.003055 67,681,133.00
17 Sep 2022 0.003174 -0.000113 -3.44% 0.003125 0.00335 0.003119 62,618,425.00
16 Sep 2022 0.003287 0.000015 0.46% 0.003268 0.003312 0.003063 49,537,865.00
15 Sep 2022 0.003273 -0.000062 -1.86% 0.003332 0.003526 0.003108 56,644,977.00
14 Sep 2022 0.003335 0.000178 5.63% 0.003154 0.003502 0.003149 92,968,269.00
13 Sep 2022 0.003157 -0.000284 -8.25% 0.003446 0.003632 0.003149 85,042,369.00
12 Sep 2022 0.003441 -0.000121 -3.40% 0.003145 0.003648 0.002791 50,876,113.00
11 Sep 2022 0.003563 -0.00000100 -0.03% 0.003546 0.003748 0.003325 52,505,133.00
10 Sep 2022 0.003564 0.000065 1.86% 0.003502 0.003687 0.003474 43,132,099.00
Su Consulta Reciente
COIN
SCGBP
Siacoin
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221210 07:00:08