Datos Históricos United Bitcoin - UBTCEUR

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
United Bitcoin UBTCEUR Cripto 0 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.182176 -17.59% 0.853467 0.829977 1.09
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
1.09 0.837275 1.04 1.04 0.570016 - 7.32
Bolsa Último Operado Aprestar Precio Operado Divisa
CEGG 03:15:20 422.08 0.852925 EUR
Precio x Volumen Volume Símbolo de Base Pares Relacionados
14,661.40 15,261.43 UBTC UBTCUSD UBTCGBP UBTCBTC

Resumen Histórico UBTCEUR

Period † Open High Low Avg. Daily Vol Change %
1 Week0.9548271.130.83836638,046.10-0.101361-10.62%
1 Month0.8815561.130.765637,540.65-0.028089-3.19%
3 Months1.371.850.765636,774.49-0.516693-37.71%
6 Months2.247.320.765662,109.60-1.39-61.98%
1 Year1.627.320.57001677,000.70-0.767805-47.36%
3 Years367.44588.880.38874381,278.44-366.59-99.77%
5 Years367.44588.880.38874381,278.44-366.59-99.77%

UBTCEUR Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Nov 2019 1.01 0.030 2.92% 0.999213 1.10 0.852533 43,030.00
12 Nov 2019 0.983582 -0.005018 -0.51% 1.01 1.11 0.850261 39,886.00
11 Nov 2019 0.9886 -0.061325 -5.84% 0.984358 1.11 0.844882 42,227.00
10 Nov 2019 1.05 0.080 8.36% 0.95239 1.13 0.857343 38,123.00
09 Nov 2019 0.968887 -0.091227 -8.61% 1.10 1.11 0.860758 38,738.00
08 Nov 2019 1.06 0.090 8.78% 0.97536 1.11 0.85434 24,690.00
07 Nov 2019 0.974575 0.019081 2.00% 0.954827 0.994988 0.894397 39,625.00
06 Nov 2019 0.955494 0.003718 0.39% 0.950556 0.999528 0.905731 36,420.00
05 Nov 2019 0.951776 -0.012219 -1.27% 0.93896 1.01 0.892015 39,942.00
04 Nov 2019 0.963995 0.006879 0.72% 0.916087 1.01 0.876863 36,975.00
03 Nov 2019 0.957116 -0.009303 -0.96% 0.96775 0.990598 0.870873 35,543.00
02 Nov 2019 0.966419 0.055905 6.14% 0.912839 0.991317 0.885211 40,114.00
01 Nov 2019 0.910514 -0.018243 -1.96% 0.944625 0.982704 0.869685 34,435.00
31 Oct 2019 0.928757 -0.042524 -4.38% 0.971236 0.981323 0.859413 21,382.00
30 Oct 2019 0.971282 -0.021814 -2.20% 0.993693 1.00 0.939948 51,529.00
29 Oct 2019 0.993096 0.019071 1.96% 0.981925 1.01 0.95706 38,163.00
28 Oct 2019 0.974025 -0.039051 -3.85% 1.02 1.06 0.960016 37,392.00
27 Oct 2019 1.01 0.040 3.94% 0.9741 1.04 0.949461 39,290.00
26 Oct 2019 0.974681 0.069565 7.69% 0.90712 1.11 0.904359 38,867.00
25 Oct 2019 0.905117 0.113817 14.38% 0.790094 0.922105 0.77372 43,525.00
24 Oct 2019 0.7913 0.005378 0.68% 0.787003 0.798046 0.772003 35,818.00
23 Oct 2019 0.785922 -0.09565 -10.85% 0.881151 0.934288 0.7656 44,638.00
22 Oct 2019 0.881572 -0.069674 -7.32% 0.908168 0.96203 0.872172 33,909.00
21 Oct 2019 0.951246 0.043928 4.84% 0.906719 1.01 0.881208 58,384.00
20 Oct 2019 0.907318 0.053933 6.32% 0.87663 0.965952 0.848952 36,778.00
19 Oct 2019 0.853385 -0.043992 -4.90% 0.89833 0.935758 0.8454 35,100.00
18 Oct 2019 0.897377 -0.024783 -2.69% 0.923047 0.939739 0.849012 39,191.00
17 Oct 2019 0.92216 0.040186 4.56% 0.881556 1.00 0.861732 7,410.00
16 Oct 2019 0.881973 -0.043789 -4.73% 0.925616 0.954915 0.863148 33,228.00
15 Oct 2019 0.925763 0.009248 1.01% 0.962127 0.983599 0.884989 37,755.00
14 Oct 2019 0.916515 -0.047199 -4.90% 0.925637 0.979832 0.900791 30,186.00
13 Oct 2019 0.963713 0.058109 6.42% 0.903511 0.987753 0.896952 36,517.00
12 Oct 2019 0.905604 -0.02426 -2.61% 0.92974 0.979871 0.899748 36,829.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
UBTCEUR
United Bit..
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 09:16:25