Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.024699 | -0.000401 | -1.60 | 0.023551 | 0.025 | 0.022 | 27881 |
| 1730414100 | 0.0251 | 0.0038 | 17.84 | 0.023 | 0.029 | 0.022 | 62026 |
| 1730327700 | 0.0213 | -0.0077 | -26.55 | 0.0213 | 0.029 | 0.0212 | 79686 |
| 1730241300 | 0.029 | -0.001 | -3.33 | 0.03 | 0.030243 | 0.0166 | 404482 |
| 1730154900 | 0.03 | 0.0025 | 9.09 | 0.0281 | 0.03 | 0.026 | 38757 |
| 1729895700 | 0.0275 | 0.0015 | 5.77 | 0.04 | 0.04 | 0.026 | 696806 |
| 1729809300 | 0.026 | 0.0048 | 22.64 | 0.0397 | 0.0397 | 0.023 | 388963 |
| 1729722900 | 0.0212 | 0.000332 | 1.59 | 0.021 | 0.04 | 0.02 | 824557 |
| 1729636500 | 0.020868 | -0.018932 | -47.57 | 0.04 | 0.0480999 | 0.0155 | 1716011 |
| 1729550100 | 0.0398 | 0.02225 | 126.78 | 0.0198 | 0.045 | 0.0185 | 734068 |
| 1729290900 | 0.01755 | 0.01195 | 213.39 | 0.01 | 0.02 | 0.0057 | 484737 |
| 1729204500 | 0.0056 | 0.0001 | 1.82 | 0.007 | 0.0101 | 0.0056 | 18730 |
| 1729118100 | 0.0055 | -0.0048 | -46.60 | 0.0121 | 0.0198 | 0.0055 | 11065 |
| 1729031700 | 0.0103 | 0.0009 | 9.57 | 0.0214999 | 0.0214999 | 0.0052 | 162551 |
| 1728945300 | 0.0094 | -0.0006 | -6.00 | 0.0102 | 0.0159 | 0.0094 | 4198 |
| 1728686100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728599700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 16534 |
| 1728513300 | 0.01 | 0 | 0.00 | 0.0208 | 0.0208 | 0.01 | 2740 |
| 1728426900 | 0.01 | 0 | 0.00 | 0.0188 | 0.0188 | 0.01 | 101 |
| 1728340500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728081300 | 0.01 | -0.0003 | -2.91 | 0.0101 | 0.0103 | 0.01 | 36853 |
| 1727994900 | 0.0103 | -0.002 | -16.26 | 0.0275 | 0.0275 | 0.01 | 18078 |
| 1727908500 | 0.0123 | 0.0002 | 1.65 | 0.0126 | 0.0126 | 0.01115 | 3259 |
| 1727822100 | 0.0121 | -0.0005 | -3.97 | 0.0121 | 0.0126 | 0.0121 | 445 |
| 1727735700 | 0.0126 | 0.0026 | 26.00 | 0.0126909 | 0.0126909 | 0.0126 | 929 |
| 1727476500 | 0.01 | -0.0018 | -15.25 | 0.011 | 0.016927 | 0.01 | 7788 |
| 1727390100 | 0.0118 | -0.005799 | -32.95 | 0.0185 | 0.0185 | 0.0118 | 4679 |
| 1727303700 | 0.017599 | 0.005299 | 43.08 | 0.017599 | 0.017599 | 0.0155 | 397 |
| 1727217300 | 0.0123 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 76202 |
| 1727130900 | 0.0123 | -0.0068 | -35.60 | 0.0189 | 0.019 | 0.0121 | 14800 |
| 1726871700 | 0.0191 | 0.0033 | 20.89 | 0.0191 | 0.0191 | 0.0191 | 272 |
| 1726785300 | 0.0158 | 0.0037 | 30.58 | 0.0194 | 0.0194 | 0.0158 | 2390 |
| 1726698900 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1726612500 | 0.0121 | -0.0055 | -31.25 | 0.0151 | 0.0151 | 0.0121 | 1900 |
| 1726526100 | 0.0176 | 0.0026 | 17.33 | 0.029 | 0.029 | 0.0114 | 7391 |
| 1726266900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726180500 | 0.015 | 0 | 0.00 | 0.0155 | 0.0155 | 0.015 | 5382 |
| 1726094100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726007700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1 |
| 1725921300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725662100 | 0.015 | -0.002 | -11.76 | 0.0283 | 0.0283 | 0.015 | 2052 |
| 1725575700 | 0.017 | -0.0128 | -42.95 | 0.0208 | 0.0298 | 0.017 | 3364 |
| 1725489300 | 0.0298 | 0.0023 | 8.36 | 0.0298 | 0.0298 | 0.0298 | 1061 |
| 1725402900 | 0.0275 | 0.00657 | 31.39 | 0.027 | 0.0286 | 0.027 | 1421 |
| 1725057300 | 0.02093 | -0.00657 | -23.89 | 0.0275 | 0.0275 | 0.0185 | 2325 |
| 1724970900 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1724884500 | 0.0275 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0275 | 2 |
| 1724798100 | 0.0275 | -0.0011 | -3.85 | 0.0298 | 0.0298 | 0.0183 | 7499 |
| 1724711700 | 0.0286 | -0.0012 | -4.03 | 0.03 | 0.03 | 0.015 | 6624 |
| 1724452500 | 0.0298 | 0 | 0.00 | 0.0295 | 0.0298 | 0.0295 | 534 |
| 1724366100 | 0.0298 | 0.0117 | 64.64 | 0.0288 | 0.0298 | 0.0181 | 2887 |
| 1724279700 | 0.0181 | 0 | 0.00 | 0.025287 | 0.025287 | 0.0181 | 3872 |
| 1724193300 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 8 |
| 1724106900 | 0.0181 | -0.0018 | -9.05 | 0.0113 | 0.0299 | 0.0113 | 1683 |
| 1723847700 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723761300 | 0.0199 | -0.0002 | -1.00 | 0.0212 | 0.0212 | 0.0199 | 2500 |
| 1723674900 | 0.0201 | 0.0001 | 0.50 | 0.0288 | 0.029 | 0.02 | 1174 |
| 1723588500 | 0.02 | -0.001 | -4.76 | 0.021 | 0.0296 | 0.02 | 26747 |
| 1723502100 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 580 |
| 1723242900 | 0.021 | 0.0021 | 11.11 | 0.0115 | 0.021 | 0.0112 | 4980 |
| 1723156500 | 0.0189 | 0.000978 | 5.46 | 0.0189 | 0.019 | 0.0189 | 2288 |
| 1723070100 | 0.017922 | 0.003522 | 24.46 | 0.0145 | 0.0187 | 0.0144 | 9737 |
| 1722983700 | 0.0144 | 0 | 0.00 | 0.0111 | 0.0144 | 0.0111 | 1350 |
| 1722897300 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
![Logo de BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
