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
5,214.08
0.51%
Dow Jones
39,387.76
0.85%
US Dollar vs MXN
16.78417
-0.80%
Brent Oil
84.015
0.54%
Bitcoin
62,492.24
2.13%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BINA
  5. FIO Token (Binance:FIOUSDT)

  6. FIO Token (Binance:FIOUSDT) Histórico

FIOUSDT FIO Token

0.03397
-0.00113 (-3.22%)
15:15:43 - Datos en tiempo real

FIOUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 May 2024 0.0351 -0.00083 -2.31% 0.03586 0.03609 0.03444 38,119,648.00
07 May 2024 0.03593 -0.00048 -1.32% 0.0366 0.03749 0.03592 32,687,664.00
06 May 2024 0.03641 -0.00072 -1.94% 0.03725 0.038 0.0362 36,565,588.00
05 May 2024 0.03713 0.0008 2.20% 0.03631 0.03736 0.03556 33,668,164.00
04 May 2024 0.03633 0.00125 3.56% 0.03514 0.03646 0.03467 41,348,275.00
03 May 2024 0.03508 -0.00059 -1.65% 0.03578 0.03648 0.03442 80,714,522.00
02 May 2024 0.03567 0.00207 6.16% 0.03343 0.03625 0.03248 51,710,480.00
01 May 2024 0.0336 0.00053 1.60% 0.03309 0.034 0.03143 58,074,748.00
30 Abr 2024 0.03307 -0.00182 -5.22% 0.03501 0.03549 0.03146 45,219,285.00
29 Abr 2024 0.03489 -0.00025 -0.71% 0.0353 0.03594 0.03381 39,428,164.00
28 Abr 2024 0.03514 -0.00153 -4.17% 0.03677 0.03746 0.03507 38,575,648.00
27 Abr 2024 0.03667 0.00057 1.58% 0.03626 0.03695 0.03488 32,378,783.00
26 Abr 2024 0.0361 -0.00112 -3.01% 0.03725 0.03735 0.0354 47,631,651.00
25 Abr 2024 0.03722 0.00013 0.35% 0.03719 0.03799 0.03621 40,469,958.00
24 Abr 2024 0.03709 -0.00397 -9.67% 0.04087 0.04188 0.0368 77,860,311.00
23 Abr 2024 0.04106 0.00062 1.53% 0.04072 0.04127 0.03899 53,614,506.00
22 Abr 2024 0.04044 0.00075 1.89% 0.03972 0.04074 0.03932 42,993,856.00
21 Abr 2024 0.03969 -0.00061 -1.51% 0.04006 0.04057 0.03895 40,522,983.00
20 Abr 2024 0.0403 0.0038 10.41% 0.03646 0.0407 0.03618 48,922,896.00
19 Abr 2024 0.0365 0.00165 4.73% 0.03486 0.03798 0.0327 59,850,179.00
18 Abr 2024 0.03485 0.00089 2.62% 0.03417 0.03546 0.03337 38,027,558.00
17 Abr 2024 0.03396 -0.00134 -3.80% 0.03536 0.03569 0.026 49,140,541.00
16 Abr 2024 0.0353 0.00119 3.49% 0.034 0.03603 0.03238 30,622,859.00
15 Abr 2024 0.03411 -0.00237 -6.50% 0.0362 0.03769 0.03316 34,203,550.00
14 Abr 2024 0.03648 0.00211 6.14% 0.03435 0.03678 0.0269 59,955,227.00
13 Abr 2024 0.03437 -0.00574 -14.31% 0.03998 0.04107 0.028 67,826,308.00
12 Abr 2024 0.04011 -0.00647 -13.89% 0.04646 0.048 0.03832 61,527,035.00
11 Abr 2024 0.04658 -0.00032 -0.68% 0.04695 0.048 0.04584 54,506,540.00
10 Abr 2024 0.0469 -0.00016 -0.34% 0.04666 0.04756 0.04479 68,939,566.00
09 Abr 2024 0.04706 -0.00218 -4.43% 0.04887 0.05006 0.04648 73,596,001.00
08 Abr 2024 0.04924 0.00093 1.93% 0.04868 0.04984 0.04729 71,994,192.00
07 Abr 2024 0.04831 0.00305 6.74% 0.04536 0.04972 0.04503 76,432,958.00
06 Abr 2024 0.04526 0.00177 4.07% 0.0435 0.04586 0.04297 26,134,595.00
05 Abr 2024 0.04349 -0.00042 -0.96% 0.04378 0.04456 0.0418 25,668,866.00
04 Abr 2024 0.04391 0.00193 4.60% 0.04189 0.04624 0.04074 51,094,698.00
03 Abr 2024 0.04198 -0.00082 -1.92% 0.04308 0.04576 0.04128 49,244,597.00
02 Abr 2024 0.0428 -0.00399 -8.53% 0.04713 0.04731 0.0413 40,426,195.00
01 Abr 2024 0.04679 -0.00342 -6.81% 0.0502 0.05021 0.0448 46,414,411.00
31 Mar 2024 0.05021 0.00051 1.03% 0.04969 0.05066 0.04894 33,321,033.00
30 Mar 2024 0.0497 -0.00165 -3.21% 0.051 0.05296 0.04936 61,771,379.00
29 Mar 2024 0.05135 -0.00336 -6.14% 0.05341 0.0688 0.051 336,432,664.00
28 Mar 2024 0.05471 0.00574 11.72% 0.04907 0.05605 0.04846 102,684,540.00
27 Mar 2024 0.04897 -0.00155 -3.07% 0.05053 0.0525 0.04833 66,542,250.00
26 Mar 2024 0.05052 0.00186 3.82% 0.04903 0.05235 0.04857 112,405,786.00
25 Mar 2024 0.04866 0.00306 6.71% 0.04544 0.0505 0.04539 78,273,372.00
24 Mar 2024 0.0456 0.00156 3.54% 0.04354 0.04635 0.04261 62,870,911.00
23 Mar 2024 0.04404 0.00211 5.03% 0.0423 0.0456 0.04225 66,943,651.00
22 Mar 2024 0.04193 -0.00136 -3.14% 0.04346 0.04517 0.0407 72,385,590.00
21 Mar 2024 0.04329 0.00086 2.03% 0.04276 0.046 0.041 81,412,661.00
20 Mar 2024 0.04243 0.00338 8.66% 0.0392 0.04275 0.03787 41,415,516.00
19 Mar 2024 0.03905 -0.00379 -8.85% 0.04267 0.04341 0.03758 70,219,288.00
18 Mar 2024 0.04284 0.00087 2.07% 0.04184 0.04603 0.04035 159,947,302.00
17 Mar 2024 0.04197 0.00272 6.93% 0.03931 0.04352 0.03731 39,096,768.00
16 Mar 2024 0.03925 -0.00513 -11.56% 0.04443 0.04656 0.03826 39,705,471.00
15 Mar 2024 0.04438 -0.00226 -4.85% 0.04616 0.04677 0.04156 30,383,754.00
14 Mar 2024 0.04664 0.00 0.00% 0.04664 0.04664 0.04664 0.00
13 Mar 2024 0.04664 0.0018 4.01% 0.04495 0.04714 0.04298 65,996,928.00
12 Mar 2024 0.04484 0.00212 4.96% 0.04295 0.04675 0.04125 72,081,697.00
11 Mar 2024 0.04272 0.00008 0.19% 0.04288 0.04454 0.04123 54,760,985.00
10 Mar 2024 0.04264 -0.00102 -2.34% 0.04352 0.0446 0.04172 39,266,617.00
09 Mar 2024 0.04366 0.00097 2.27% 0.04251 0.045 0.04251 69,871,521.00
08 Mar 2024 0.04269 0.00221 5.46% 0.04062 0.0435 0.03898 75,545,487.00
07 Mar 2024 0.04048 0.00209 5.44% 0.03841 0.04049 0.03744 34,611,753.00
06 Mar 2024 0.03839 0.00233 6.46% 0.03601 0.03859 0.03462 29,883,057.00
05 Mar 2024 0.03606 -0.0028 -7.21% 0.03878 0.03954 0.03341 38,627,518.00
04 Mar 2024 0.03886 -0.00159 -3.93% 0.04039 0.04049 0.03789 62,590,951.00
03 Mar 2024 0.04045 0.00101 2.56% 0.03946 0.042 0.03751 74,923,949.00
02 Mar 2024 0.03944 0.00115 3.00% 0.03842 0.03949 0.03735 42,679,622.00
01 Mar 2024 0.03829 0.00133 3.60% 0.03729 0.03852 0.03685 28,264,916.00
29 Feb 2024 0.03696 0.00106 2.95% 0.0359 0.038 0.03569 43,290,617.00
28 Feb 2024 0.0359 0.00076 2.16% 0.03515 0.038 0.03408 61,352,172.00
27 Feb 2024 0.03514 0.00046 1.33% 0.03473 0.03632 0.03457 31,200,654.00
26 Feb 2024 0.03468 -0.00026 -0.74% 0.03494 0.03568 0.0335 31,050,366.00
25 Feb 2024 0.03494 0.00152 4.55% 0.03341 0.03557 0.03322 28,903,777.00
24 Feb 2024 0.03342 0.00093 2.86% 0.03249 0.03433 0.0321 28,107,057.00
23 Feb 2024 0.03249 -0.00248 -7.09% 0.03504 0.03527 0.03223 58,793,856.00
22 Feb 2024 0.03497 0.0002 0.58% 0.0345 0.03849 0.034 190,220,026.00
21 Feb 2024 0.03477 0.00186 5.65% 0.03299 0.03533 0.03172 107,673,794.00
20 Feb 2024 0.03291 -0.00115 -3.38% 0.03403 0.03493 0.03163 43,720,734.00
19 Feb 2024 0.03406 -0.00104 -2.96% 0.03517 0.03563 0.0338 36,540,455.00
18 Feb 2024 0.0351 -0.00038 -1.07% 0.03556 0.03595 0.0341 47,631,367.00
17 Feb 2024 0.03548 0.00112 3.26% 0.03437 0.03744 0.03413 156,277,180.00
16 Feb 2024 0.03436 -0.0005 -1.43% 0.03492 0.036 0.03313 56,504,344.00
15 Feb 2024 0.03486 -0.00101 -2.82% 0.03589 0.03652 0.03411 89,573,489.00
14 Feb 2024 0.03587 -0.00016 -0.44% 0.03605 0.03739 0.03529 81,616,626.00
13 Feb 2024 0.03603 -0.00227 -5.93% 0.03844 0.03874 0.03451 77,736,081.00
12 Feb 2024 0.0383 -0.00095 -2.42% 0.03951 0.0401 0.03653 101,902,323.00
11 Feb 2024 0.03925 0.00095 2.48% 0.0383 0.0425 0.0378 254,847,225.00
10 Feb 2024 0.0383 -0.00861 -18.35% 0.04763 0.05259 0.03647 800,848,210.00
09 Feb 2024 0.04691 0.02023 75.82% 0.02677 0.05238 0.02658 1,431,856,935.00

Su Consulta Reciente

BINA
FIOUSDT
FIO Token
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

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