ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,475.09
0.27%
Dow Jones
39,169.52
0.13%
US Dollar vs MXN
18.42317
0.23%
Brent Oil
86.66
0.15%
Bitcoin
63,076.48
0.36%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Tranche Finance (Gate.io:SLICEUSDT)

  6. Tranche Finance (Gate.io:SLICEUSDT) Histórico

SLICEUSDT Tranche Finance

0.0399
-0.00032 (-0.80%)
22:01:39 - Datos en tiempo real

SLICEUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2024 0.04022 0.00044 1.11% 0.04012 0.04022 0.03966 136,043.00
30 Jun 2024 0.03978 0.00082 2.10% 0.039 0.04045 0.039 29,480.00
29 Jun 2024 0.03896 -0.00037 -0.94% 0.03937 0.03943 0.0384 131,433.00
28 Jun 2024 0.03933 -0.0002 -0.51% 0.03967 0.04039 0.03849 158,046.00
27 Jun 2024 0.03953 0.00058 1.49% 0.03908 0.03979 0.03883 142,664.00
26 Jun 2024 0.03895 -0.00039 -0.99% 0.03917 0.03942 0.03877 145,791.00
25 Jun 2024 0.03934 0.00092 2.39% 0.03843 0.03941 0.03833 271,096.00
24 Jun 2024 0.03842 -0.00129 -3.25% 0.03973 0.03975 0.03737 270,170.00
23 Jun 2024 0.03971 -0.00038 -0.95% 0.04007 0.04029 0.03957 347,123.00
22 Jun 2024 0.04009 -0.0003 -0.74% 0.04056 0.04071 0.04005 298,593.00
21 Jun 2024 0.04039 0.00027 0.67% 0.04012 0.04071 0.04003 331,066.00
20 Jun 2024 0.04012 -0.00076 -1.86% 0.04082 0.04512 0.03994 268,675.00
19 Jun 2024 0.04088 0.00081 2.02% 0.04003 0.04088 0.03966 141,511.00
18 Jun 2024 0.04007 -0.00128 -3.10% 0.04135 0.04144 0.03894 273,062.00
17 Jun 2024 0.04135 -0.00116 -2.73% 0.04228 0.0428 0.04108 276,242.00
16 Jun 2024 0.04251 0.00064 1.53% 0.04195 0.04278 0.0415 288,537.00
15 Jun 2024 0.04187 0.00114 2.80% 0.04068 0.0423 0.0405 193,984.00
14 Jun 2024 0.04073 0.00042 1.04% 0.04034 0.04137 0.03951 259,839.00
13 Jun 2024 0.04031 -0.00173 -4.12% 0.04204 0.04217 0.03976 246,755.00
12 Jun 2024 0.04204 0.00084 2.04% 0.04126 0.04292 0.04116 279,842.00
11 Jun 2024 0.0412 -0.00163 -3.81% 0.04267 0.04267 0.0409 225,766.00
10 Jun 2024 0.04283 0.00 0.00% 0.04283 0.04283 0.04283 0.00
09 Jun 2024 0.04283 0.0003 0.71% 0.042 0.04283 0.04185 323.00
08 Jun 2024 0.04253 -0.00078 -1.80% 0.04313 0.04313 0.04153 52,278.00
07 Jun 2024 0.04331 -0.00108 -2.43% 0.04449 0.04479 0.04323 235,240.00
06 Jun 2024 0.04439 -0.00098 -2.16% 0.04553 0.04576 0.04424 298,413.00
05 Jun 2024 0.04537 0.00027 0.60% 0.04504 0.04835 0.04503 295,739.00
04 Jun 2024 0.0451 0.00019 0.42% 0.04493 0.04519 0.0441 160,493.00
03 Jun 2024 0.04491 0.00026 0.58% 0.04493 0.04525 0.04458 295,749.00
02 Jun 2024 0.04465 -0.00044 -0.98% 0.0451 0.04511 0.04438 304,355.00
01 Jun 2024 0.04509 -0.00013 -0.29% 0.04522 0.04531 0.045 301,353.00
31 May 2024 0.04522 -0.00005 -0.11% 0.04532 0.0454 0.04484 300,610.00
30 May 2024 0.04527 -0.00005 -0.11% 0.04529 0.04555 0.04483 300,672.00
29 May 2024 0.04532 -0.00062 -1.35% 0.04597 0.04651 0.04519 246,598.00
28 May 2024 0.04594 0.00097 2.16% 0.04509 0.04702 0.04469 301,082.00
27 May 2024 0.04497 0.00081 1.83% 0.04432 0.0454 0.04405 313,269.00
26 May 2024 0.04416 0.00098 2.27% 0.04311 0.04477 0.04294 295,222.00
25 May 2024 0.04318 0.00001 0.02% 0.04318 0.0435 0.0422 322,785.00
24 May 2024 0.04317 -0.00225 -4.95% 0.04543 0.04566 0.04087 324,604.00
23 May 2024 0.04542 0.00139 3.16% 0.04409 0.04597 0.04338 307,418.00
22 May 2024 0.04403 -0.00148 -3.25% 0.04552 0.04566 0.04353 316,387.00
21 May 2024 0.04551 0.00326 7.72% 0.04214 0.04616 0.04208 303,753.00
20 May 2024 0.04225 0.00515 13.88% 0.03728 0.044 0.03692 353,371.00
19 May 2024 0.0371 -0.00124 -3.23% 0.03827 0.04103 0.03675 350,671.00
18 May 2024 0.03834 0.00008 0.21% 0.03826 0.03862 0.038 354,273.00
17 May 2024 0.03826 0.0018 4.94% 0.03646 0.040 0.03634 366,930.00
16 May 2024 0.03646 0.00002 0.05% 0.03645 0.03647 0.0364 360,531.00
15 May 2024 0.03644 0.00073 2.04% 0.03573 0.03646 0.03568 300,853.00
14 May 2024 0.03571 -0.00085 -2.32% 0.0366 0.03664 0.0357 345,842.00
13 May 2024 0.03656 0.00017 0.47% 0.03646 0.03837 0.03583 353,060.00
12 May 2024 0.03639 -0.00001 -0.03% 0.0364 0.03669 0.03635 385,967.00
11 May 2024 0.0364 0.00007 0.19% 0.03632 0.03655 0.03625 371,630.00
10 May 2024 0.03633 0.00023 0.64% 0.03588 0.03696 0.03579 362,595.00
09 May 2024 0.0361 0.00036 1.01% 0.03574 0.03615 0.0356 332,962.00
08 May 2024 0.03574 -0.00094 -2.56% 0.03632 0.03666 0.03548 360,403.00
07 May 2024 0.03668 -0.00087 -2.32% 0.03757 0.03761 0.03618 358,116.00
06 May 2024 0.03755 -0.00061 -1.60% 0.03813 0.03821 0.03737 349,719.00
05 May 2024 0.03816 0.00106 2.86% 0.03713 0.03845 0.03529 364,650.00
04 May 2024 0.0371 0.00034 0.92% 0.03681 0.03744 0.03671 363,374.00
03 May 2024 0.03676 0.00064 1.77% 0.03614 0.03683 0.03571 379,669.00
02 May 2024 0.03612 -0.00008 -0.22% 0.0362 0.03625 0.03529 388,765.00
01 May 2024 0.0362 -0.00052 -1.42% 0.03675 0.03683 0.03529 373,466.00
30 Abr 2024 0.03672 -0.00233 -5.97% 0.03917 0.03935 0.03642 354,985.00
29 Abr 2024 0.03905 -0.00015 -0.38% 0.03934 0.04181 0.03823 369,161.00
28 Abr 2024 0.0392 0.001 2.62% 0.03822 0.04002 0.03814 343,121.00
27 Abr 2024 0.0382 0.00068 1.81% 0.03752 0.03828 0.0368 347,703.00
26 Abr 2024 0.03752 0.00002 0.05% 0.03747 0.03757 0.03743 359,712.00
25 Abr 2024 0.0375 -0.00064 -1.68% 0.03815 0.03871 0.0371 349,902.00
24 Abr 2024 0.03814 -0.00054 -1.40% 0.03871 0.03994 0.03776 326,986.00
23 Abr 2024 0.03868 -0.00009 -0.23% 0.03866 0.03879 0.03857 358,016.00
22 Abr 2024 0.03877 0.0002 0.52% 0.0386 0.03946 0.03848 337,730.00
21 Abr 2024 0.03857 0.00013 0.34% 0.03844 0.03903 0.03802 344,490.00
20 Abr 2024 0.03844 0.00129 3.47% 0.03711 0.03872 0.037 349,538.00
19 Abr 2024 0.03715 0.00085 2.34% 0.03622 0.0372 0.03551 381,279.00
18 Abr 2024 0.0363 0.00044 1.23% 0.03577 0.03653 0.03529 351,228.00
17 Abr 2024 0.03586 -0.00038 -1.05% 0.03616 0.0368 0.03539 353,617.00
16 Abr 2024 0.03624 -0.00097 -2.61% 0.03717 0.03741 0.0351 356,770.00
15 Abr 2024 0.03721 -0.00034 -0.91% 0.03762 0.04007 0.03585 364,308.00
14 Abr 2024 0.03755 0.00203 5.72% 0.03573 0.03829 0.03557 342,377.00
13 Abr 2024 0.03552 -0.00637 -15.21% 0.04214 0.04214 0.034 462,279.00
12 Abr 2024 0.04189 -0.00171 -3.92% 0.04347 0.04367 0.0412 309,453.00
11 Abr 2024 0.0436 -0.00032 -0.73% 0.04399 0.04581 0.04245 326,205.00
10 Abr 2024 0.04392 0.00066 1.53% 0.04322 0.0616 0.04219 803,868.00
09 Abr 2024 0.04326 -0.00089 -2.02% 0.0441 0.04793 0.04116 371,066.00
08 Abr 2024 0.04415 0.00271 6.54% 0.04144 0.04443 0.04134 332,964.00
07 Abr 2024 0.04144 0.00139 3.47% 0.0402 0.0452 0.03981 412,213.00
06 Abr 2024 0.04005 0.00066 1.68% 0.03939 0.04037 0.03938 402,773.00
05 Abr 2024 0.03939 -0.00094 -2.33% 0.04049 0.0408 0.03903 376,512.00
04 Abr 2024 0.04033 0.00154 3.97% 0.0388 0.04123 0.03869 403,999.00
03 Abr 2024 0.03879 -0.00016 -0.41% 0.03892 0.0392 0.0387 361,820.00

Su Consulta Reciente

GATE
SLICEUSDT
Tranche Finance
NYSE
NHY
Norsk Hydro
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados