United Bitcoin (UBTCEUR)

UBTCEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Dic 2019 0.775615 -0.039561 -4.85% 0.834714 0.841364 0.684937 32,296.00
13 Dic 2019 0.815176 0.106815 15.08% 0.694634 0.844047 0.694634 31,336.00
12 Dic 2019 0.708362 -0.003999 -0.56% 0.828659 0.837197 0.683195 41,193.00
11 Dic 2019 0.71236 -0.096176 -11.90% 0.723972 0.845035 0.690577 38,905.00
10 Dic 2019 0.808536 -0.014496 -1.76% 0.822914 0.858869 0.702594 39,285.00
09 Dic 2019 0.823031 -0.008269 -0.99% 0.864795 0.879071 0.706764 43,688.00
08 Dic 2019 0.831301 -0.01098 -1.30% 0.801621 0.88042 0.71874 31,032.00
07 Dic 2019 0.842281 0.05195 6.57% 0.792187 0.880154 0.727236 39,963.00
06 Dic 2019 0.790331 -0.030128 -3.67% 0.732545 0.871347 0.709089 43,423.00
05 Dic 2019 0.820459 0.07766 10.46% 0.74043 0.865229 0.697255 35,017.00
04 Dic 2019 0.742799 -0.089141 -10.71% 0.810826 0.871391 0.688868 32,280.00
03 Dic 2019 0.83194 0.07853 10.42% 0.752423 0.856695 0.701802 32,525.00
02 Dic 2019 0.75341 -0.08779 -10.44% 0.774619 0.859958 0.702987 38,945.00
01 Dic 2019 0.8412 0.099207 13.37% 0.74156 0.875794 0.712042 34,931.00
30 Nov 2019 0.741993 -0.089368 -10.75% 0.830578 0.903066 0.734138 39,606.00
29 Nov 2019 0.831362 -0.015326 -1.81% 0.818259 0.909527 0.728135 37,055.00
28 Nov 2019 0.846688 0.05312 6.69% 0.711464 0.919376 0.698855 29,805.00
27 Nov 2019 0.793568 0.037271 4.93% 0.683487 0.9156 0.652503 23,028.00
26 Nov 2019 0.756297 -0.020271 -2.61% 0.726294 0.882782 0.66871 35,714.00
25 Nov 2019 0.776568 0.025448 3.39% 0.652486 0.879831 0.617143 31,175.00
24 Nov 2019 0.75112 -0.154347 -17.05% 0.739328 0.914631 0.675845 34,422.00
23 Nov 2019 0.905466 -0.004981 -0.55% 0.742571 0.916762 0.678735 38,419.00
22 Nov 2019 0.910447 0.090084 10.98% 0.799311 0.949508 0.65093 41,208.00
21 Nov 2019 0.820363 0.017902 2.23% 0.882549 0.943286 0.713072 40,888.00
20 Nov 2019 0.802461 -0.091917 -10.28% 0.895453 0.94071 0.75926 49,296.00
19 Nov 2019 0.894378 -0.125553 -12.31% 1.02 1.02 0.753473 35,570.00
18 Nov 2019 1.02 0.130 15.25% 0.885592 1.06 0.777005 43,785.00
17 Nov 2019 0.884994 0.062837 7.64% 0.891309 1.07 0.796407 36,967.00
16 Nov 2019 0.822157 -0.035799 -4.17% 0.804605 1.06 0.795614 38,322.00
15 Nov 2019 0.857956 -0.176927 -17.10% 1.04 1.08 0.798878 34,998.00
14 Nov 2019 1.03 0.020 2.23% 1.04 1.09 0.802633 41,967.00
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
11 Oct 2019 0.929864 -0.045211 -4.64% 0.999066 1.02 0.903547 35,067.00
10 Oct 2019 0.975075 -0.003839 -0.39% 1.00 1.01 0.92184 33,882.00
09 Oct 2019 0.978914 0.034178 3.62% 0.942354 1.02 0.860286 37,121.00
08 Oct 2019 0.944735 -0.043139 -4.37% 0.987347 1.09 0.8613 33,086.00
07 Oct 2019 0.987875 -0.063368 -6.03% 1.01 1.08 0.825231 36,961.00
06 Oct 2019 1.05 0.070 7.30% 0.958262 1.06 0.841 25,993.00
05 Oct 2019 0.979738 0.025575 2.68% 0.916202 1.07 0.851092 39,492.00
04 Oct 2019 0.954163 -0.016733 -1.72% 0.991835 1.08 0.855349 36,760.00
03 Oct 2019 0.970897 -0.00687 -0.70% 0.970843 1.10 0.86253 32,409.00
02 Oct 2019 0.977766 0.017751 1.85% 0.959931 1.10 0.869327 24,611.00
01 Oct 2019 0.960015 0.053652 5.92% 0.893076 1.13 0.884321 59,856.00
30 Sep 2019 0.906364 -0.422685 -31.80% 1.33 1.40 0.857457 39,367.00
29 Sep 2019 1.33 -0.020 -1.15% 1.38 1.41 1.27 38,203.00
28 Sep 2019 1.34 -0.050 -3.62% 1.34 1.42 1.30 35,074.00
27 Sep 2019 1.40 0.030 2.42% 1.36 1.42 1.28 19,686.00
26 Sep 2019 1.36 -0.010 -0.42% 1.37 1.46 1.25 36,934.00
25 Sep 2019 1.37 -0.020 -1.48% 1.46 1.50 1.32 37,998.00
24 Sep 2019 1.39 -0.220 -13.42% 1.58 1.68 1.35 36,735.00
23 Sep 2019 1.60 -0.070 -4.15% 1.67 1.71 1.55 34,771.00
22 Sep 2019 1.67 0.010 0.81% 1.61 1.72 1.58 36,435.00
21 Sep 2019 1.66 -0.030 -1.77% 1.74 1.74 1.59 37,795.00
20 Sep 2019 1.69 0.030 1.50% 1.67 1.75 1.62 37,736.00
19 Sep 2019 1.66 0.040 2.55% 1.70 1.76 1.55 62,276.00
18 Sep 2019 1.62 -0.090 -5.36% 1.64 1.74 1.61 40,914.00
17 Sep 2019 1.72 -0.020 -1.00% 1.65 1.75 1.62 37,298.00
16 Sep 2019 1.73 0.100 5.88% 1.64 1.76 1.61 32,216.00
15 Sep 2019 1.64 -0.120 -6.66% 1.72 1.76 1.63 35,433.00
14 Sep 2019 1.75 0.070 4.10% 1.67 1.77 1.63 38,086.00
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:20191215 18:41:44