Datos Históricos 0x protocol - ZRXGBP

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
0x protocol ZRXGBP Cripto 357,065,000 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.006371 2.29% 0.284698 0.284624 0.285066
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.288116 0.268916 0.278327 0.278327 0.055562 - 0.402294
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 03:33:29 5.00 0.284698 GBP
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,642,976.52 5,936,580.40 ZRX ZRXEUR ZRXUSD ZRXBTC

Resumen Histórico ZRXGBP

Period † Open High Low Avg. Daily Vol Change %
1 Week0.276910.2991260.25692513,610,364.240.0077872.81%
1 Month0.2627690.3353630.24493417,773,819.330.0219298.35%
3 Months0.1430450.4022940.12724721,479,444.960.14165399.03%
6 Months0.1380590.4022940.05556216,260,753.020.146639106.21%
1 Year0.2441580.4022940.05556212,518,810.490.0405416.60%
3 Years0.0868340.8379360.0238989,848,128.880.197863227.86%
5 Years0.0868340.8379360.0238989,848,128.880.197863227.86%

ZRXGBP Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2020 0.278687 0.007817 2.89% 0.269357 0.285965 0.268051 9,271,945.00
30 Jun 2020 0.27087 -0.001742 -0.64% 0.281371 0.281528 0.268781 10,637,129.00
29 Jun 2020 0.272613 -0.003959 -1.43% 0.270284 0.281826 0.26278 12,184,875.00
28 Jun 2020 0.276572 0.001091 0.40% 0.27049 0.28016 0.260401 9,693,202.00
27 Jun 2020 0.275481 -0.009962 -3.49% 0.286187 0.299126 0.256925 21,588,146.00
26 Jun 2020 0.285443 0.008871 3.21% 0.271817 0.293654 0.266657 19,793,305.00
25 Jun 2020 0.276572 -0.002768 -0.99% 0.27691 0.286061 0.266459 12,103,944.00
24 Jun 2020 0.27934 -0.007786 -2.71% 0.291745 0.300479 0.268419 16,745,747.00
23 Jun 2020 0.287125 -0.001609 -0.56% 0.26863 0.294523 0.263415 28,815,299.00
22 Jun 2020 0.288735 0.007629 2.71% 0.28136 0.296065 0.279042 15,286,607.00
21 Jun 2020 0.281106 0.00512 1.86% 0.275685 0.29025 0.275685 13,809,107.00
20 Jun 2020 0.275986 0.004639 1.71% 0.26863 0.292603 0.263415 12,265,937.00
19 Jun 2020 0.271347 0.005339 2.01% 0.265335 0.278559 0.257115 14,925,647.00
18 Jun 2020 0.266008 -0.007143 -2.62% 0.272268 0.278545 0.264171 12,527,819.00
17 Jun 2020 0.273151 0.001482 0.55% 0.273113 0.285477 0.267149 11,191,594.00
16 Jun 2020 0.271669 -0.00301 -1.10% 0.273692 0.286238 0.269237 11,658,726.00
15 Jun 2020 0.274679 -0.017259 -5.91% 0.281026 0.294311 0.256542 18,010,411.00
14 Jun 2020 0.291938 0.001222 0.42% 0.298478 0.307889 0.282184 20,958,060.00
13 Jun 2020 0.290716 0.005821 2.04% 0.284898 0.307415 0.280818 25,421,092.00
12 Jun 2020 0.284896 0.019659 7.41% 0.266648 0.299889 0.262359 26,602,457.00
11 Jun 2020 0.265237 -0.038566 -12.69% 0.304822 0.319025 0.259928 35,953,504.00
10 Jun 2020 0.303803 0.029203 10.63% 0.275169 0.335363 0.268172 70,649,121.00
09 Jun 2020 0.2746 0.014198 5.45% 0.251748 0.277576 0.24682 21,417,601.00
08 Jun 2020 0.260402 0.007052 2.78% 0.261621 0.262674 0.249304 7,246,182.00
07 Jun 2020 0.25335 -0.004181 -1.62% 0.257184 0.263459 0.244934 10,344,265.00
06 Jun 2020 0.257532 0.003134 1.23% 0.253867 0.265147 0.248249 9,362,839.00
05 Jun 2020 0.254398 -0.004688 -1.81% 0.266993 0.271188 0.253318 8,372,758.00
04 Jun 2020 0.259086 -0.003023 -1.15% 0.262769 0.273339 0.250633 10,829,610.00
03 Jun 2020 0.262109 0.002915 1.12% 0.259387 0.270761 0.254313 12,769,829.00
02 Jun 2020 0.259193 -0.008289 -3.10% 0.267283 0.286447 0.246195 27,893,921.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ZRXGBP
0x protoco..
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:20200702 08:33:44