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
5,482.87
0.09%
Dow Jones
39,164.06
0.09%
US Dollar vs MXN
18.46291
0.80%
Brent Oil
85.525
0.13%
Bitcoin
61,575.74
-0.06%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. HUOB
  5. DOSE (Huobi.pro:DOSEUSDT)

  6. DOSE (Huobi.pro:DOSEUSDT) Histórico

DOSEUSDT DOSE

0.002331
-0.00005 (-2.10%)
19:07:18 - Datos en tiempo real

DOSEUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Jun 2024 0.002381 0.00 0.00% 0.002381 0.002381 0.002381 0.00
26 Jun 2024 0.002381 0.000068 2.94% 0.002314 0.002421 0.002265 28,404,977.00
25 Jun 2024 0.002313 -0.00000200 -0.09% 0.002291 0.00253 0.002261 50,084,761.00
24 Jun 2024 0.002315 0.000041 1.80% 0.002273 0.002404 0.002186 59,729,715.00
23 Jun 2024 0.002274 -0.000058 -2.49% 0.002331 0.002378 0.00227 34,060,632.00
22 Jun 2024 0.002332 -0.000065 -2.71% 0.0024 0.002444 0.002279 41,633,272.00
21 Jun 2024 0.002397 -0.00011 -4.39% 0.002503 0.002593 0.002356 48,111,843.00
20 Jun 2024 0.002507 -0.000069 -2.68% 0.002572 0.002737 0.002489 43,365,248.00
19 Jun 2024 0.002576 0.000241 10.32% 0.002342 0.002592 0.00233 49,135,248.00
18 Jun 2024 0.002335 -0.000379 -13.96% 0.002711 0.002964 0.002272 60,271,566.00
17 Jun 2024 0.002714 -0.000276 -9.23% 0.002989 0.002992 0.002667 39,054,717.00
16 Jun 2024 0.00299 -0.000051 -1.68% 0.003044 0.00309 0.002932 27,937,139.00
15 Jun 2024 0.003041 -0.000012 -0.39% 0.003558 0.003614 0.003027 18,625,804.00
14 Jun 2024 0.003053 0.00 0.00% 0.003053 0.003053 0.003053 0.00
13 Jun 2024 0.003053 -0.000381 -11.09% 0.00344 0.003456 0.003003 39,339,277.00
12 Jun 2024 0.003434 0.00003 0.88% 0.003412 0.003687 0.003312 35,741,375.00
11 Jun 2024 0.003404 -0.000377 -9.97% 0.003788 0.003807 0.003387 23,830,332.00
10 Jun 2024 0.003781 -0.000226 -5.64% 0.004005 0.004027 0.003719 26,162,753.00
09 Jun 2024 0.004007 0.000039 0.98% 0.003972 0.004034 0.003936 22,196,374.00
08 Jun 2024 0.003968 -0.000311 -7.27% 0.004273 0.004311 0.003913 32,066,398.00
07 Jun 2024 0.004279 -0.000538 -11.17% 0.004708 0.004786 0.004259 28,173,525.00
06 Jun 2024 0.004817 -0.000024 -0.50% 0.00485 0.004887 0.004802 9,027,331.00
05 Jun 2024 0.004841 0.000027 0.56% 0.00481 0.005059 0.004755 24,643,471.00
04 Jun 2024 0.004814 -0.000209 -4.16% 0.005114 0.005139 0.004725 23,071,391.00
03 Jun 2024 0.005023 0.00 0.00% 0.005023 0.005023 0.005023 0.00
02 Jun 2024 0.005023 -0.000144 -2.79% 0.005205 0.005246 0.005014 7,025,606.00
01 Jun 2024 0.005167 0.00 0.00% 0.005167 0.005167 0.005167 0.00
31 May 2024 0.005167 -0.000209 -3.89% 0.005348 0.005385 0.00507 8,814,460.00
30 May 2024 0.005376 0.00 0.00% 0.005376 0.005376 0.005376 0.00
29 May 2024 0.005376 0.00 0.00% 0.005376 0.005376 0.005376 0.00
28 May 2024 0.005376 0.000014 0.26% 0.005365 0.005744 0.005302 26,777,565.00
27 May 2024 0.005362 -0.000089 -1.63% 0.005451 0.00574 0.005195 17,130,213.00
26 May 2024 0.005451 -0.000492 -8.28% 0.005841 0.006434 0.005388 22,897,754.00
25 May 2024 0.005943 0.001297 27.92% 0.004646 0.006866 0.004617 24,764,578.00
24 May 2024 0.004646 -0.000193 -3.99% 0.004827 0.004877 0.004574 35,034,537.00
23 May 2024 0.004839 -0.000069 -1.41% 0.004918 0.004958 0.004789 8,583,414.00
22 May 2024 0.004908 -0.000277 -5.34% 0.00518 0.005197 0.004886 23,919,604.00
21 May 2024 0.005185 -0.000122 -2.30% 0.005347 0.00542 0.005141 27,094,269.00
20 May 2024 0.005307 0.000549 11.54% 0.004766 0.005454 0.004758 18,282,339.00
19 May 2024 0.004758 -0.000019 -0.40% 0.004773 0.004821 0.004616 16,441,469.00
18 May 2024 0.004777 -0.000103 -2.11% 0.00488 0.004929 0.004749 18,802,475.00
17 May 2024 0.00488 0.000136 2.87% 0.004748 0.004963 0.004734 21,878,444.00
16 May 2024 0.004744 -0.000191 -3.87% 0.00492 0.004983 0.004673 24,181,859.00
15 May 2024 0.004935 0.000189 3.98% 0.004698 0.005112 0.004601 21,954,959.00
14 May 2024 0.004746 0.000015 0.32% 0.004735 0.005088 0.004585 23,049,063.00
13 May 2024 0.004731 -0.000171 -3.49% 0.005 0.005116 0.004718 22,456,239.00
12 May 2024 0.004902 0.00 0.00% 0.004902 0.004902 0.004902 0.00
11 May 2024 0.004902 -0.000016 -0.33% 0.004912 0.005037 0.004878 18,126,542.00
10 May 2024 0.004918 -0.00016 -3.15% 0.005076 0.005248 0.004872 19,523,231.00
09 May 2024 0.005078 0.000044 0.87% 0.00506 0.005214 0.004881 19,440,694.00
08 May 2024 0.005034 -0.000404 -7.43% 0.00521 0.005408 0.00501 20,003,497.00
07 May 2024 0.005438 0.00 0.00% 0.005438 0.005438 0.005438 0.00
06 May 2024 0.005438 -0.000522 -8.76% 0.005582 0.005823 0.005428 7,738,925.00
05 May 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
04 May 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
03 May 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
02 May 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
01 May 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
30 Abr 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
29 Abr 2024 0.00596 0.00 0.00% 0.00596 0.00596 0.00596 0.00
28 Abr 2024 0.00596 -0.000228 -3.68% 0.006204 0.006409 0.005941 13,358,168.00
27 Abr 2024 0.006188 0.00 0.00% 0.006188 0.006188 0.006188 0.00
26 Abr 2024 0.006188 0.00 0.00% 0.006188 0.006188 0.006188 0.00
25 Abr 2024 0.006188 0.00 0.00% 0.006188 0.006188 0.006188 0.00
24 Abr 2024 0.006188 0.00 0.00% 0.006188 0.006188 0.006188 0.00
23 Abr 2024 0.006188 -0.000169 -2.66% 0.006297 0.006427 0.005974 8,465,472.00
22 Abr 2024 0.006357 0.000598 10.38% 0.006059 0.00638 0.005888 8,820,634.00
21 Abr 2024 0.005759 0.00 0.00% 0.005759 0.005759 0.005759 0.00
20 Abr 2024 0.005759 0.00 0.00% 0.005759 0.005759 0.005759 0.00
19 Abr 2024 0.005759 0.000034 0.59% 0.005746 0.005913 0.00534 12,775,559.00
18 Abr 2024 0.005725 -0.000872 -13.22% 0.005748 0.005855 0.005601 6,718,009.00
17 Abr 2024 0.006597 0.00 0.00% 0.006597 0.006597 0.006597 0.00
16 Abr 2024 0.006597 0.00 0.00% 0.006597 0.006597 0.006597 0.00
15 Abr 2024 0.006597 0.00 0.00% 0.006597 0.006597 0.006597 0.00
14 Abr 2024 0.006597 -0.00146 -18.12% 0.007067 0.008473 0.006314 8,213,793.00
13 Abr 2024 0.008057 0.00 0.00% 0.008057 0.008057 0.008057 0.00
12 Abr 2024 0.008057 0.00 0.00% 0.008057 0.008057 0.008057 0.00
11 Abr 2024 0.008057 0.00 0.00% 0.008057 0.008057 0.008057 0.00
10 Abr 2024 0.008057 -0.000825 -9.29% 0.008039 0.008311 0.007757 10,473,831.00
09 Abr 2024 0.008882 0.00 0.00% 0.008882 0.008882 0.008882 0.00
08 Abr 2024 0.008882 0.000084 0.95% 0.008803 0.009216 0.008728 12,609,162.00
07 Abr 2024 0.008798 -0.000387 -4.21% 0.009135 0.009367 0.008751 6,948,965.00
06 Abr 2024 0.009185 -0.000135 -1.45% 0.009306 0.009766 0.009037 10,806,704.00
05 Abr 2024 0.00932 -0.000826 -8.14% 0.010144 0.011059 0.009291 13,488,172.00
04 Abr 2024 0.010146 0.000494 5.12% 0.009698 0.011368 0.009131 8,563,849.00
03 Abr 2024 0.009652 -0.002072 -17.67% 0.012135 0.012843 0.009045 15,462,254.00
02 Abr 2024 0.011724 0.003315 39.42% 0.008852 0.012731 0.008727 19,022,847.00
31 Mar 2024 0.008409 0.00 0.00% 0.008409 0.008409 0.008409 0.00
30 Mar 2024 0.008409 0.00 0.00% 0.008409 0.008409 0.008409 0.00
29 Mar 2024 0.008409 0.00 0.00% 0.008409 0.008409 0.008409 0.00

Su Consulta Reciente

HUOB
DOSEUSDT
DOSE
LSE
SCYP
Etf S Cny L �
TG
KOC
Kopin Corp Dl 01
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