adbank Historical Data - ADBGBP | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
adbank (암호화폐:ADBGBP)
adbank (암호화폐:ADBGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
adbank	ADBGBP	암호화폐	585,582	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000348	-0.68%	0.000509	0.000509	0.002034

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000512	0.000514	0.000502	0.000512	0.0002 - 0.001123

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	05:09:32	2,244.63	0.000361	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ADB	ADBEUR	ADBUSD	ADBBTC

ADBGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000524	0.000531	0.000507	438,132.90	-0.000016	-3.00%
1개월	0.000524	0.001056	0.000507	438,132.90	-0.000016	-3.00%
3개월	0.000531	0.001104	0.000491	438,132.90	-0.000023	-4.29%
6개월	0.000215	0.001123	0.000213	438,132.90	0.000293	136.03%
1년	0.000215	0.001123	0.0002	438,132.90	0.000293	136.03%
3년	0.000542	0.006961	0.000138	31,831,975.35	-0.000033	-6.14%
5년	0.000903	0.014685	0.000138	24,611,887.39	-0.000394	-43.68%

ADBGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 6월(6) 2024	0.000513	0.00000300	0.59%	0.00051	0.000523	0.00051	0.00
20 6월(6) 2024	0.00051	-0.00000200	-0.39%	0.000512	0.000516	0.000509	0.00
19 6월(6) 2024	0.000512	-0.00001	-1.91%	0.000523	0.000523	0.000504	0.00
18 6월(6) 2024	0.000523	-0.00000300	-0.57%	0.000524	0.000531	0.000507	438,132.00
17 6월(6) 2024	0.000526	0.00000300	0.57%	0.000522	0.000528	0.00052	0.00
16 6월(6) 2024	0.000522	0.00000100	0.19%	0.000521	0.000523	0.000519	0.00
15 6월(6) 2024	0.000521	-0.00000300	-0.57%	0.000524	0.000531	0.000513	0.00
14 6월(6) 2024	0.000524	-0.00000900	-1.69%	0.000532	0.000534	0.00052	0.00
13 6월(6) 2024	0.000533	0.00000400	0.76%	0.000529	0.000545	0.000525	0.00
12 6월(6) 2024	0.000529	-0.000017	-3.11%	0.000546	0.000546	0.00052	0.00
11 6월(6) 2024	0.000546	-0.00000200	-0.37%	0.000524	0.000551	0.000507	438,132.00
10 6월(6) 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	0.00
09 6월(6) 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	0.00
08 6월(6) 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	0.00
07 6월(6) 2024	0.000554	-0.00000200	-0.36%	0.000556	0.000559	0.00055	0.00
06 6월(6) 2024	0.000556	0.00000300	0.54%	0.000524	0.001056	0.000507	438,132.00
05 6월(6) 2024	0.000553	0.000016	2.98%	0.000537	0.000556	0.000537	0.00
04 6월(6) 2024	0.000537	0.00000500	0.94%	0.000531	0.00055	0.00053	0.00
03 6월(6) 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	0.00
02 6월(6) 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	0.00
01 6월(6) 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	0.00
31 5월(5) 2024	0.000537	0.00000500	0.94%	0.000533	0.000546	0.000528	0.00
30 5월(5) 2024	0.000532	-0.00000400	-0.75%	0.000536	0.00054	0.000529	0.00
29 5월(5) 2024	0.000536	-0.00000600	-1.11%	0.000542	0.000543	0.000528	0.00
28 5월(5) 2024	0.000542	0.00000400	0.74%	0.000524	0.000552	0.000507	438,132.00
27 5월(5) 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	0.00
26 5월(5) 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	0.00
25 5월(5) 2024	0.000539	0.00000500	0.94%	0.000533	0.000543	0.000525	0.00
24 5월(5) 2024	0.000534	-0.00000900	-1.66%	0.000544	0.000549	0.000526	0.00
23 5월(5) 2024	0.000543	-0.00001	-1.81%	0.000551	0.000553	0.000542	0.00
22 5월(5) 2024	0.000552	-0.00000700	-1.25%	0.000559	0.000563	0.000544	0.00

Kingdom of Netherlands M...

Cooperatieve Rabobank UA

Chemtrade Logistics Income

Tulip Mortgage Funding 2...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관