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
5,321.41
0.25%
Dow Jones
39,872.99
0.17%
US Dollar vs MXN
16.6164
-0.03%
Brent Oil
81.795
-0.79%
Bitcoin
69,768.15
-0.52%
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. BINA
  5. IOST (Binance:IOSTUSDT)

  6. IOST (Binance:IOSTUSDT) Histórico

IOSTUSDT IOST

0.00959
-0.00005 (-0.52%)
02:10:57 - Datos en tiempo real

IOSTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 May 2024 0.00964 -0.00002 -0.21% 0.00965 0.00977 0.00946 231,625,490.00
20 May 2024 0.00966 0.00084 9.52% 0.00883 0.00968 0.00869 250,264,241.00
19 May 2024 0.00882 -0.00039 -4.23% 0.00918 0.00925 0.00876 104,737,617.00
18 May 2024 0.00921 0.00007 0.77% 0.00913 0.00922 0.00905 96,584,473.00
17 May 2024 0.00914 0.00019 2.12% 0.00895 0.00923 0.00883 127,231,807.00
16 May 2024 0.00895 0.00006 0.67% 0.00891 0.00908 0.00873 130,422,914.00
15 May 2024 0.00889 0.00049 5.83% 0.00842 0.00895 0.00839 125,315,389.00
14 May 2024 0.0084 -0.00016 -1.87% 0.00856 0.00867 0.00838 171,797,257.00
13 May 2024 0.00856 0.00008 0.94% 0.0085 0.00874 0.00818 174,703,015.00
12 May 2024 0.00848 -0.00013 -1.51% 0.00862 0.00867 0.00841 84,141,020.00
11 May 2024 0.00861 -0.0002 -2.27% 0.00882 0.00892 0.0086 163,343,154.00
10 May 2024 0.00881 -0.00037 -4.03% 0.00915 0.00926 0.00868 131,932,053.00
09 May 2024 0.00918 0.0002 2.23% 0.00897 0.00922 0.00877 126,550,234.00
08 May 2024 0.00898 0.00 0.00% 0.009 0.00919 0.00883 157,746,504.00
07 May 2024 0.00898 -0.00015 -1.64% 0.00915 0.00926 0.00894 166,505,766.00
06 May 2024 0.00913 -0.00024 -2.56% 0.00937 0.00963 0.00911 229,968,793.00
05 May 2024 0.00937 0.00002 0.21% 0.00936 0.00951 0.00916 116,212,971.00
04 May 2024 0.00935 -0.00008 -0.85% 0.00943 0.0095 0.0093 120,348,320.00
03 May 2024 0.00943 0.00041 4.55% 0.00903 0.00956 0.00887 151,882,345.00
02 May 2024 0.00902 0.00011 1.23% 0.0089 0.00916 0.0086 131,134,615.00
01 May 2024 0.00891 0.00004 0.45% 0.00881 0.00897 0.00828 203,598,052.00
30 Abr 2024 0.00887 -0.00056 -5.94% 0.00941 0.00953 0.00862 200,464,568.00
29 Abr 2024 0.00943 -0.00008 -0.84% 0.00953 0.00957 0.00908 170,687,000.00
28 Abr 2024 0.00951 -0.00012 -1.25% 0.00962 0.00981 0.00946 123,220,282.00
27 Abr 2024 0.00963 0.00018 1.90% 0.00948 0.00976 0.00913 233,752,383.00
26 Abr 2024 0.00945 -0.00026 -2.68% 0.00972 0.00973 0.00939 186,884,997.00
25 Abr 2024 0.00971 0.00013 1.36% 0.00956 0.00999 0.00924 240,449,115.00
24 Abr 2024 0.00958 -0.00039 -3.91% 0.01001 0.01047 0.00945 449,395,113.00
23 Abr 2024 0.00997 -0.00011 -1.09% 0.01004 0.0102 0.00979 187,871,382.00
22 Abr 2024 0.01008 0.00034 3.49% 0.00977 0.01032 0.00977 261,457,815.00
21 Abr 2024 0.00974 -0.00019 -1.91% 0.00988 0.01006 0.00959 228,732,509.00
20 Abr 2024 0.00993 0.00046 4.86% 0.00944 0.01004 0.00931 196,110,466.00
19 Abr 2024 0.00947 0.00009 0.96% 0.00941 0.00978 0.00891 510,603,011.00
18 Abr 2024 0.00938 0.00054 6.11% 0.00884 0.00945 0.00859 170,938,634.00
17 Abr 2024 0.00884 -0.00041 -4.43% 0.0092 0.00934 0.00857 321,602,943.00
16 Abr 2024 0.00925 -0.00042 -4.34% 0.00962 0.00977 0.00889 324,618,112.00
15 Abr 2024 0.00967 0.00003 0.31% 0.00956 0.01093 0.00924 630,760,978.00
14 Abr 2024 0.00964 0.00082 9.30% 0.0088 0.00976 0.00836 658,521,915.00
13 Abr 2024 0.00882 -0.00224 -20.25% 0.01099 0.01103 0.00753 1,554,669,398.00
12 Abr 2024 0.01106 -0.00143 -11.45% 0.01247 0.01375 0.00951 2,138,294,827.00
11 Abr 2024 0.01249 0.00024 1.96% 0.01217 0.01318 0.01163 1,305,439,113.00
10 Abr 2024 0.01225 0.00033 2.77% 0.01181 0.01229 0.01127 515,880,094.00
09 Abr 2024 0.01192 -0.00007 -0.58% 0.01198 0.01215 0.01141 480,118,024.00
08 Abr 2024 0.01199 0.00066 5.83% 0.01133 0.01225 0.01106 497,736,485.00
07 Abr 2024 0.01133 0.00027 2.44% 0.01106 0.01134 0.01105 140,184,825.00
06 Abr 2024 0.01106 0.00014 1.28% 0.01089 0.01117 0.01083 121,551,851.00
05 Abr 2024 0.01092 -0.00013 -1.18% 0.01103 0.01108 0.01047 238,831,517.00
04 Abr 2024 0.01105 0.00036 3.37% 0.01066 0.01127 0.01043 232,265,920.00
03 Abr 2024 0.01069 -0.00003 -0.28% 0.01071 0.01108 0.0103 331,826,470.00
02 Abr 2024 0.01072 -0.00099 -8.45% 0.01174 0.01178 0.01054 442,615,709.00
01 Abr 2024 0.01171 -0.00109 -8.52% 0.01273 0.01276 0.01132 537,612,342.00
31 Mar 2024 0.0128 0.00038 3.06% 0.01239 0.01304 0.01233 329,663,390.00
30 Mar 2024 0.01242 -0.00028 -2.20% 0.0127 0.01278 0.01231 278,455,845.00
29 Mar 2024 0.0127 0.00008 0.63% 0.01257 0.01294 0.01228 466,795,819.00
28 Mar 2024 0.01262 0.00043 3.53% 0.01218 0.01269 0.01186 422,149,311.00
27 Mar 2024 0.01219 -0.00055 -4.32% 0.01262 0.01284 0.01198 715,502,983.00
26 Mar 2024 0.01274 0.00102 8.70% 0.01173 0.01286 0.01172 932,730,307.00
25 Mar 2024 0.01172 0.00054 4.83% 0.01114 0.01184 0.01107 280,666,413.00
24 Mar 2024 0.01118 0.00064 6.07% 0.01054 0.01122 0.01051 195,024,440.00
23 Mar 2024 0.01054 0.00011 1.05% 0.0104 0.01082 0.01027 225,427,671.00
22 Mar 2024 0.01043 -0.0003 -2.80% 0.0111 0.01148 0.01015 723,257,665.00
21 Mar 2024 0.01073 -0.00005 -0.46% 0.01076 0.01099 0.0104 409,202,631.00
20 Mar 2024 0.01078 0.00103 10.56% 0.00981 0.01082 0.00934 365,732,850.00
19 Mar 2024 0.00975 -0.00125 -11.36% 0.01102 0.0111 0.00951 804,882,212.00
18 Mar 2024 0.011 -0.00078 -6.62% 0.01173 0.01184 0.01078 330,613,778.00
17 Mar 2024 0.01178 0.00047 4.16% 0.01136 0.01195 0.01066 473,280,359.00
16 Mar 2024 0.01131 -0.0011 -8.86% 0.01241 0.01256 0.0111 348,212,806.00
15 Mar 2024 0.01241 -0.00176 -12.42% 0.01363 0.01369 0.01154 412,757,690.00
14 Mar 2024 0.01417 0.00 0.00% 0.01417 0.01417 0.01417 0.00
13 Mar 2024 0.01417 0.00011 0.78% 0.01394 0.0146 0.01369 753,089,631.00
12 Mar 2024 0.01406 0.00059 4.38% 0.01355 0.01414 0.01287 1,220,701,253.00
11 Mar 2024 0.01347 0.0006 4.66% 0.01286 0.01355 0.01228 637,219,240.00
10 Mar 2024 0.01287 0.00012 0.94% 0.01271 0.01338 0.01227 662,315,412.00
09 Mar 2024 0.01275 0.00027 2.16% 0.01247 0.01297 0.01232 439,698,395.00
08 Mar 2024 0.01248 -0.00027 -2.12% 0.01276 0.0128 0.01186 379,743,091.00
07 Mar 2024 0.01275 0.00096 8.14% 0.0118 0.01361 0.0117 1,132,655,495.00
06 Mar 2024 0.01179 0.00071 6.41% 0.01112 0.01182 0.01061 448,093,376.00
05 Mar 2024 0.01108 -0.0012 -9.77% 0.0122 0.0125 0.00994 812,139,877.00
04 Mar 2024 0.01228 0.00042 3.54% 0.0121 0.013 0.0118 958,194,517.00
03 Mar 2024 0.01186 -0.00036 -2.95% 0.01209 0.01243 0.01143 464,200,854.00
02 Mar 2024 0.01222 0.00057 4.89% 0.01161 0.01226 0.01127 437,178,832.00
01 Mar 2024 0.01165 0.00097 9.08% 0.01074 0.01167 0.01073 467,845,346.00
29 Feb 2024 0.01068 0.00025 2.40% 0.01042 0.01123 0.01028 582,076,531.00
28 Feb 2024 0.01043 0.0002 1.96% 0.01024 0.01083 0.0093 801,046,967.00
27 Feb 2024 0.01023 0.00009 0.89% 0.01015 0.01031 0.00996 309,884,166.00
26 Feb 2024 0.01014 0.0002 2.01% 0.00993 0.01016 0.00957 303,130,795.00
25 Feb 2024 0.00994 0.00017 1.74% 0.00976 0.00997 0.00964 205,505,268.00
24 Feb 2024 0.00977 0.00038 4.05% 0.00943 0.00985 0.00923 319,833,098.00
23 Feb 2024 0.00939 0.00006 0.64% 0.00936 0.00952 0.00911 307,076,664.00
22 Feb 2024 0.00933 0.00022 2.41% 0.00909 0.00949 0.0089 241,145,450.00

Su Consulta Reciente

BINA
IOSTUSDT
IOST
TSXV
USCU
US Copper
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