Datos Históricos Stratis - STRATGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Stratis STRATGBP Cripto 30,398,864 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.00023 -0.10% 0.237302 0.237167 0.237772
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.241094 0.211319 0.237532 0.237532 0.00846 - 1.39
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 15:01:29 3.00 0.23841 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
102,057.13 435,953.98 STRAT STRATEUR STRATUSD STRATBTC

Resumen Histórico STRATGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2605290.2662670.18913339,950.12-0.023227-8.92%
1 Month0.267750.3241360.18913621,931.54-0.030448-11.37%
3 Months0.3144740.403840.18913866,301.97-0.077172-24.54%
6 Months0.6242731.050.189131,100,464.34-0.386972-61.99%
1 Year1.031.390.008461,428,976.94-0.789542-76.89%
3 Years0.08490312.370.008464,687,694.960.152398179.50%
5 Years0.010712.370.0065644,232,830.650.2266022,117.87%

STRATGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Nov 2019 0.237816 -0.000153 -0.06% 0.237775 0.251896 0.18913 65,242.00
12 Nov 2019 0.237969 -0.001477 -0.62% 0.239256 0.242753 0.230966 283,992.00
11 Nov 2019 0.239446 -0.012069 -4.80% 0.24884 0.257174 0.236719 381,739.00
10 Nov 2019 0.251515 0.00123 0.49% 0.249227 0.256889 0.236401 400,310.00
09 Nov 2019 0.250286 0.010898 4.55% 0.239372 0.266267 0.224579 510,921.00
08 Nov 2019 0.239388 -0.018239 -7.08% 0.253769 0.254777 0.214867 274,434.00
07 Nov 2019 0.257627 -0.003129 -1.20% 0.260529 0.261843 0.24737 463,010.00
06 Nov 2019 0.260756 0.004599 1.80% 0.254854 0.270049 0.253265 766,713.00
05 Nov 2019 0.256157 0.000244 0.10% 0.256592 0.260813 0.245748 219,150.00
04 Nov 2019 0.255913 0.001481 0.58% 0.255533 0.264022 0.247707 689,375.00
03 Nov 2019 0.254432 -0.002884 -1.12% 0.257102 0.262364 0.248961 425,720.00
02 Nov 2019 0.257317 0.00435 1.72% 0.253917 0.263235 0.250152 257,745.00
01 Nov 2019 0.252967 0.000743 0.29% 0.250063 0.258418 0.241206 475,894.00
31 Oct 2019 0.252224 0.00948 3.91% 0.260563 0.324136 0.22221 1,020,858.00
30 Oct 2019 0.242744 -0.004816 -1.95% 0.256175 0.257592 0.233952 507,495.00
29 Oct 2019 0.24756 -0.00403 -1.60% 0.252525 0.261525 0.240076 849,026.00
28 Oct 2019 0.251589 -0.005269 -2.05% 0.255951 0.266196 0.236933 1,214,292.00
27 Oct 2019 0.256858 0.020768 8.80% 0.236139 0.264698 0.224595 986,439.00
26 Oct 2019 0.23609 -0.002252 -0.94% 0.238602 0.259493 0.222315 906,792.00
25 Oct 2019 0.238342 0.014623 6.54% 0.2233 0.244914 0.215441 1,453,052.00
24 Oct 2019 0.223719 0.002002 0.90% 0.221229 0.224246 0.21112 1,150,543.00
23 Oct 2019 0.221717 -0.017736 -7.41% 0.23962 0.254632 0.217306 876,437.00
22 Oct 2019 0.239453 -0.002739 -1.13% 0.240881 0.247255 0.238052 357,721.00
21 Oct 2019 0.242192 -0.001427 -0.59% 0.242924 0.245789 0.233028 844,108.00
20 Oct 2019 0.243619 -0.002759 -1.12% 0.246498 0.250067 0.237083 528,895.00
19 Oct 2019 0.246378 -0.001261 -0.51% 0.247526 0.257156 0.24025 312,400.00
18 Oct 2019 0.247639 -0.016973 -6.41% 0.265274 0.271917 0.242034 619,041.00
17 Oct 2019 0.264612 -0.003795 -1.41% 0.26775 0.28143 0.259104 572,725.00
16 Oct 2019 0.268407 -0.021756 -7.50% 0.290688 0.304805 0.253363 2,428,863.00
15 Oct 2019 0.290163 -0.005013 -1.70% 0.295594 0.313957 0.279441 727,033.00
14 Oct 2019 0.295176 0.017288 6.22% 0.276956 0.307476 0.272703 1,886,651.00
13 Oct 2019 0.277887 0.010039 3.75% 0.26874 0.278606 0.263891 414,710.00
12 Oct 2019 0.267848 0.001265 0.47% 0.267012 0.278236 0.265782 420,531.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
STRATGBP
Stratis
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:20191114 21:01:40