Всички / ETFs CFD / KOIN.UK

ETC Group Digital Assets And Blockchain Equity (Acc)

$1.6052

Днес

KOIN

-0.0063 (-0.37%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

ETF

Борса:

ETFs CFD

Маржин:

20%

Ср. спред:

0.0969

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 20231.70-0.06-3.26%1.761.761.69

Feb 07, 20231.71-0.06-3.81%1.771.771.69

Feb 06, 20231.760.000.12%1.761.781.71

Feb 03, 20231.840.031.53%1.811.871.76

Feb 02, 20231.850.073.94%1.781.871.71

Feb 01, 20231.62-0.06-3.42%1.671.681.60

Jan 31, 20231.61-0.02-1.33%1.641.651.57

Jan 30, 20231.63-0.09-5.44%1.721.721.61

Jan 27, 20231.62-0.03-1.68%1.651.651.58

Jan 26, 20231.59-0.08-5.15%1.671.691.58

Jan 25, 20231.56-0.09-5.85%1.651.651.52

Jan 24, 20231.63-0.06-3.74%1.691.701.60

Jan 23, 20231.600.010.52%1.591.611.55

Jan 20, 20231.510.021.53%1.491.511.46

Jan 19, 20231.45-0.03-2.34%1.491.491.45

Jan 18, 20231.51-0.07-4.85%1.581.601.50

Jan 17, 20231.54-0.01-0.64%1.551.581.53

Jan 16, 20231.52-0.04-2.97%1.561.571.48

Jan 13, 20231.47-0.04-2.53%1.511.521.43

Jan 12, 20231.40-0.04-2.55%1.431.481.37

Jan 11, 20231.37-0.03-2.39%1.401.411.36

Jan 10, 20231.33-0.01-0.98%1.341.361.30

Jan 09, 20231.360.043.00%1.321.381.28

Jan 06, 20231.23-0.04-3.16%1.271.301.20

Jan 05, 20231.23-0.09-7.46%1.321.331.22

Jan 04, 20231.260.021.36%1.251.311.22

Jan 03, 20231.21-0.05-3.72%1.261.271.21

Dec 30, 20221.22-0.01-1.02%1.231.241.21

Dec 29, 20221.230.021.65%1.211.241.18

Dec 28, 20221.20-0.02-1.79%1.231.241.17

Dec 23, 20221.26-0.01-1.11%1.271.281.25

Dec 22, 20221.22-0.09-7.11%1.311.311.22

Dec 21, 20221.28-0.01-0.88%1.301.301.27

Dec 20, 20221.280.00-0.12%1.281.291.24

Dec 19, 20221.26-0.06-4.88%1.321.321.26

Dec 16, 20221.27-0.07-5.57%1.341.351.27

Dec 15, 20221.32-0.07-5.43%1.391.391.31

Dec 14, 20221.400.00-0.14%1.401.411.38

Dec 13, 20221.410.010.45%1.401.511.39

Dec 12, 20221.37-0.01-0.82%1.391.391.36

Dec 09, 20221.39-0.03-2.31%1.421.431.37

Dec 08, 20221.38-0.02-1.28%1.391.401.35

Dec 07, 20221.35-0.06-4.17%1.411.411.35

Dec 06, 20221.39-0.07-4.78%1.461.471.37

Dec 05, 20221.48-0.04-2.73%1.521.541.47

Dec 02, 20221.48-0.01-0.54%1.491.511.44

Dec 01, 20221.48-0.04-2.38%1.521.531.46

Nov 30, 20221.40-0.03-2.09%1.431.451.39

Nov 29, 20221.40-0.03-1.87%1.421.451.39

Nov 28, 20221.40-0.05-3.29%1.451.471.40

Nov 25, 20221.44-0.04-2.54%1.481.481.43

Nov 24, 20221.480.000.26%1.481.481.45

Nov 23, 20221.440.000.01%1.441.471.41

Nov 22, 20221.400.010.49%1.391.431.37

Nov 21, 20221.39-0.06-4.01%1.451.451.39

Nov 18, 20221.47-0.04-3.03%1.511.551.45

Nov 17, 20221.49-0.07-4.49%1.561.571.47

Nov 16, 20221.54-0.11-7.14%1.651.661.52

Nov 15, 20221.650.031.81%1.621.681.61

Nov 14, 20221.59-0.03-2.12%1.621.651.58

Nov 11, 20221.55-0.03-1.78%1.581.591.49

Nov 10, 20221.550.117.40%1.431.581.42

Nov 09, 20221.44-0.11-7.34%1.551.551.44

Nov 08, 20221.630.000.23%1.631.641.53

Nov 07, 20221.650.000.20%1.651.701.62

Nov 04, 20221.65-0.01-0.51%1.661.701.62

Nov 03, 20221.62-0.02-1.09%1.641.651.58

Nov 02, 20221.65-0.06-3.79%1.721.731.65

Nov 01, 20221.72-0.05-2.75%1.761.811.71

Oct 31, 20221.76-0.04-2.28%1.801.821.73

Виж повече

Показаните данни са за периода Oct 31, 2022 - Feb 08, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на KOIN.