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
5,314.40
0.14%
Dow Jones
39,360.57
-0.78%
US Dollar vs MXN
16.6786
0.08%
Brent Oil
81.365
-0.20%
Bitcoin
68,075.72
-1.49%
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. StargateToken (Criptodivisas:STGGBP)

  6. StargateToken (Criptodivisas:STGGBP) Histórico

STGGBP StargateToken

0.389097
0.007366 (1.93%)
11:46:12 - Datos en tiempo real

STGGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 May 2024 0.380461 0.020793 5.78% 0.356778 0.405204 0.349832 2,096,392.00
21 May 2024 0.359668 -0.008197 -2.23% 0.365473 0.382934 0.355163 236,693.00
20 May 2024 0.367865 0.0191 5.48% 0.365606 0.370617 0.344363 105,234.00
19 May 2024 0.348765 -0.008854 -2.48% 0.358572 0.365922 0.345385 97,649.00
18 May 2024 0.357619 -0.011391 -3.09% 0.369061 0.369617 0.356923 55,080.00
17 May 2024 0.36901 0.012952 3.64% 0.355963 0.36947 0.352739 143,266.00
16 May 2024 0.356058 -0.005722 -1.58% 0.359888 0.360832 0.344697 234,484.00
15 May 2024 0.36178 0.01675 4.85% 0.347852 0.363298 0.344463 290,190.00
14 May 2024 0.34503 -0.020439 -5.59% 0.365606 0.366553 0.344356 114,639.00
13 May 2024 0.36547 -0.007124 -1.91% 0.415333 0.424 0.360125 176,728.00
12 May 2024 0.372594 0.000932 0.25% 0.371992 0.381516 0.371887 20,618.00
11 May 2024 0.371662 0.003024 0.82% 0.364682 0.377645 0.36427 140,919.00
10 May 2024 0.368638 -0.019065 -4.92% 0.386911 0.391977 0.363073 295,173.00
09 May 2024 0.387703 0.007144 1.88% 0.38142 0.39028 0.374198 210,030.00
08 May 2024 0.380559 -0.001483 -0.39% 0.383695 0.384588 0.370733 375,418.00
07 May 2024 0.382042 -0.007259 -1.86% 0.389784 0.396219 0.380829 127,544.00
06 May 2024 0.389301 -0.015694 -3.88% 0.415333 0.426385 0.388504 331,816.00
05 May 2024 0.404995 -0.005676 -1.38% 0.411641 0.417807 0.398363 131,792.00
04 May 2024 0.410671 -0.00558 -1.34% 0.414558 0.420198 0.407168 328,058.00
03 May 2024 0.416251 0.010974 2.71% 0.405043 0.421355 0.39882 649,861.00
02 May 2024 0.405277 0.009583 2.42% 0.395505 0.412827 0.394057 457,467.00
01 May 2024 0.395694 0.00021 0.05% 0.395645 0.402317 0.38023 162,712.00
30 Abr 2024 0.395484 -0.019732 -4.75% 0.415333 0.424 0.379508 182,354.00
29 Abr 2024 0.415216 -0.008196 -1.94% 0.406295 0.456335 0.385128 165,781.00
28 Abr 2024 0.423412 -0.00037 -0.09% 0.418989 0.432004 0.418921 41,369.00
27 Abr 2024 0.423782 0.002099 0.50% 0.424215 0.427796 0.405075 100,098.00
26 Abr 2024 0.421683 -0.012324 -2.84% 0.434102 0.434819 0.420809 95,152.00
25 Abr 2024 0.434007 0.000716 0.17% 0.433504 0.446632 0.418523 172,423.00
24 Abr 2024 0.433291 -0.008759 -1.98% 0.444008 0.45455 0.428826 191,732.00
23 Abr 2024 0.442049 -0.014622 -3.20% 0.455399 0.464607 0.440119 179,566.00
22 Abr 2024 0.456671 0.020831 4.78% 0.406295 0.462392 0.385128 205,559.00
21 Abr 2024 0.435839 0.000431 0.10% 0.435417 0.438163 0.425299 369,610.00
20 Abr 2024 0.435408 0.021455 5.18% 0.412896 0.439654 0.40693 204,859.00
19 Abr 2024 0.413954 -0.005501 -1.31% 0.418259 0.427363 0.391813 326,665.00
18 Abr 2024 0.419454 0.011915 2.92% 0.408174 0.422513 0.396137 359,615.00
17 Abr 2024 0.407539 -0.010857 -2.59% 0.416463 0.417532 0.392781 605,149.00
16 Abr 2024 0.418396 0.006735 1.64% 0.411547 0.419091 0.397409 466,183.00
15 Abr 2024 0.411662 -0.009442 -2.24% 0.406295 0.437051 0.385128 1,037,688.00
14 Abr 2024 0.421104 0.01185 2.90% 0.406295 0.427189 0.385128 814,479.00
13 Abr 2024 0.409254 -0.067026 -14.07% 0.47085 0.47085 0.384513 1,611,820.00
12 Abr 2024 0.47628 -0.098065 -17.07% 0.576076 0.587282 0.450252 885,830.00
11 Abr 2024 0.574344 -0.018281 -3.08% 0.596729 0.596729 0.570408 372,257.00
10 Abr 2024 0.592625 0.001369 0.23% 0.594548 0.599172 0.570415 490,607.00
09 Abr 2024 0.591257 -0.043729 -6.89% 0.631525 0.637132 0.589409 282,323.00
08 Abr 2024 0.634986 0.029916 4.94% 0.584968 0.649259 0.582958 674,723.00
07 Abr 2024 0.60507 0.017433 2.97% 0.586942 0.618128 0.58217 129,949.00
06 Abr 2024 0.587636 0.001077 0.18% 0.585443 0.59317 0.582499 111,293.00
05 Abr 2024 0.58656 -0.013577 -2.26% 0.600168 0.610243 0.572078 258,183.00
04 Abr 2024 0.600137 0.015655 2.68% 0.584968 0.626429 0.582958 1,114,519.00
03 Abr 2024 0.584481 0.025555 4.57% 0.558852 0.585782 0.554006 545,849.00
02 Abr 2024 0.558927 -0.036168 -6.08% 0.593649 0.602056 0.542385 566,122.00
01 Abr 2024 0.595095 -0.008008 -1.33% 0.588103 0.618387 0.579538 329,616.00
31 Mar 2024 0.603103 0.005977 1.00% 0.600419 0.611696 0.594722 318,862.00
30 Mar 2024 0.597126 -0.013143 -2.15% 0.611276 0.615797 0.593311 257,163.00
29 Mar 2024 0.61027 0.000727 0.12% 0.610439 0.611816 0.580034 543,054.00
28 Mar 2024 0.609543 0.035898 6.26% 0.574977 0.626371 0.569511 533,711.00
27 Mar 2024 0.573645 -0.024868 -4.15% 0.59455 0.608147 0.564071 656,702.00
26 Mar 2024 0.598513 0.011511 1.96% 0.588103 0.609069 0.584863 589,042.00
25 Mar 2024 0.587002 0.003933 0.67% 0.567895 0.602427 0.559892 571,520.00
24 Mar 2024 0.583069 0.006952 1.21% 0.576835 0.590198 0.567316 194,211.00
23 Mar 2024 0.576117 0.001292 0.22% 0.579241 0.589987 0.561026 335,293.00
22 Mar 2024 0.574826 -0.000717 -0.12% 0.576095 0.607594 0.561645 393,644.00
21 Mar 2024 0.575543 0.007106 1.25% 0.567895 0.594204 0.559028 655,589.00
20 Mar 2024 0.568437 0.035717 6.70% 0.538372 0.569176 0.508201 668,392.00
19 Mar 2024 0.532719 -0.065233 -10.91% 0.596679 0.602161 0.524771 1,027,554.00
18 Mar 2024 0.597953 -0.018754 -3.04% 0.633953 0.67962 0.593832 569,183.00
17 Mar 2024 0.616706 0.02212 3.72% 0.59979 0.621195 0.569776 726,841.00
16 Mar 2024 0.594587 -0.042288 -6.64% 0.632065 0.658803 0.57945 739,295.00
15 Mar 2024 0.636875 -0.016707 -2.56% 0.633953 0.663591 0.587584 1,658,358.00
14 Mar 2024 0.653581 0.002508 0.39% 0.664947 0.664947 0.613637 881,243.00
13 Mar 2024 0.651073 0.000395 0.06% 0.648997 0.708205 0.643507 2,502,330.00
12 Mar 2024 0.650678 0.014052 2.21% 0.633953 0.663591 0.620026 1,158,201.00
11 Mar 2024 0.636625 0.046228 7.83% 0.426131 0.648698 0.424505 2,375,948.00
10 Mar 2024 0.590398 0.012278 2.12% 0.582378 0.594051 0.560717 829,048.00
09 Mar 2024 0.57812 0.007913 1.39% 0.568386 0.598287 0.568386 141,218.00
08 Mar 2024 0.570207 -0.001192 -0.21% 0.574309 0.585674 0.539991 762,339.00
07 Mar 2024 0.571399 0.027374 5.03% 0.538592 0.577622 0.534773 669,392.00
06 Mar 2024 0.544025 0.033845 6.63% 0.508624 0.544798 0.49571 816,130.00
05 Mar 2024 0.51018 -0.032104 -5.92% 0.541502 0.565557 0.448533 1,235,894.00
04 Mar 2024 0.542284 -0.016548 -2.96% 0.426131 0.57033 0.424505 961,086.00
03 Mar 2024 0.558832 -0.019205 -3.32% 0.57078 0.582036 0.549795 644,520.00
02 Mar 2024 0.578037 0.007852 1.38% 0.57107 0.582938 0.559064 408,928.00
01 Mar 2024 0.570186 0.034497 6.44% 0.532926 0.59586 0.531814 1,448,960.00
29 Feb 2024 0.535688 0.029937 5.92% 0.507849 0.551267 0.503198 918,589.00
28 Feb 2024 0.505751 -0.029087 -5.44% 0.53531 0.559428 0.497914 1,583,521.00
27 Feb 2024 0.534838 0.006238 1.18% 0.530524 0.542664 0.50506 787,742.00
26 Feb 2024 0.5286 0.009052 1.74% 0.426131 0.53667 0.424505 921,989.00
25 Feb 2024 0.519548 -0.00496 -0.95% 0.520802 0.532645 0.51318 485,832.00
24 Feb 2024 0.524508 0.013481 2.64% 0.50826 0.534238 0.502398 320,982.00
23 Feb 2024 0.511027 -0.002552 -0.50% 0.513639 0.519937 0.499562 562,294.00

Su Consulta Reciente

COIN
STGGBP
StargateToken
BIT
P1X039
NLBNPIT1X039 20240920 600
BIT
P1W9U4
NLBNPIT1W9U4 20991231 47...
TSX
FGAA.V
FG Acquisition
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