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
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.6086
0.00%
Brent Oil
83.76
0.00%
Bitcoin
66,826.49
-0.38%
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. BFNX
  5. JUST (Bitfinex:JSTUSD)

  6. JUST (Bitfinex:JSTUSD) Histórico

JSTUSD JUST

0.031482
0.00 (0.00%)
19:06:46 - Datos en tiempo real

JSTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2024 0.031482 0.00 0.00% 0.031482 0.031482 0.031482 0.00
16 May 2024 0.031482 0.00 0.00% 0.031482 0.031482 0.031482 0.00
15 May 2024 0.031482 0.00 0.00% 0.031482 0.031482 0.031482 0.00
14 May 2024 0.031482 -0.000294 -0.93% 0.031759 0.03188 0.031287 11,989.00
13 May 2024 0.031776 -0.000391 -1.22% 0.032197 0.032265 0.031667 45,477.00
12 May 2024 0.032167 -0.000035 -0.11% 0.032162 0.032436 0.032076 4,584.00
11 May 2024 0.032202 -0.00087 -2.63% 0.032252 0.032404 0.032137 5,711.00
10 May 2024 0.033072 0.00 0.00% 0.033072 0.033072 0.033072 0.00
09 May 2024 0.033072 0.001052 3.29% 0.032697 0.033101 0.032258 34,982.00
08 May 2024 0.03202 0.00 0.00% 0.03202 0.03202 0.03202 0.00
07 May 2024 0.03202 -0.000112 -0.35% 0.032108 0.033019 0.031043 56,586.00
06 May 2024 0.032132 -0.000554 -1.69% 0.0327 0.032992 0.032132 35,049.00
05 May 2024 0.032686 0.00 0.00% 0.032686 0.032686 0.032686 0.00
04 May 2024 0.032686 -0.000066 -0.20% 0.03283 0.033052 0.032472 16,920.00
03 May 2024 0.032752 0.00075 2.34% 0.032207 0.032914 0.031896 20,803.00
02 May 2024 0.032002 0.00 0.00% 0.032002 0.032002 0.032002 0.00
01 May 2024 0.032002 -0.000176 -0.55% 0.032085 0.03228 0.030787 153,488.00
30 Abr 2024 0.032178 -0.00091 -2.75% 0.033166 0.03341 0.031537 160,026.00
29 Abr 2024 0.033088 -0.000716 -2.12% 0.033819 0.03393 0.032731 99,354.00
28 Abr 2024 0.033804 0.00 0.00% 0.033804 0.033804 0.033804 0.00
27 Abr 2024 0.033804 -0.000213 -0.63% 0.033936 0.033982 0.033075 51,375.00
26 Abr 2024 0.034017 0.000633 1.90% 0.033299 0.034189 0.032949 3,567.00
25 Abr 2024 0.033384 0.000069 0.21% 0.033338 0.033629 0.032745 74,102.00
24 Abr 2024 0.033315 -0.000905 -2.64% 0.03425 0.034766 0.033274 33,933.00
23 Abr 2024 0.03422 -0.000421 -1.22% 0.03453 0.034673 0.032878 55,613.00
22 Abr 2024 0.034641 0.000844 2.50% 0.03417 0.034674 0.03391 14,729.00
21 Abr 2024 0.033797 0.000057 0.17% 0.033638 0.033971 0.033194 6,628.00
20 Abr 2024 0.03374 0.001168 3.59% 0.032457 0.03382 0.032247 6,160.00
19 Abr 2024 0.032572 0.000088 0.27% 0.032449 0.033402 0.030992 24,666.00
18 Abr 2024 0.032484 0.0006 1.88% 0.031675 0.032593 0.03123 26,174.00
17 Abr 2024 0.031884 -0.00125 -3.77% 0.033058 0.033292 0.031209 58,282.00
16 Abr 2024 0.033134 -0.001035 -3.03% 0.034056 0.034151 0.032051 26,887.00
15 Abr 2024 0.034169 -0.001046 -2.97% 0.035094 0.03691 0.033778 54,879.00
14 Abr 2024 0.035215 0.001168 3.43% 0.033712 0.035215 0.032215 73,936.00
13 Abr 2024 0.034047 -0.006465 -15.96% 0.039114 0.039114 0.033455 79,940.00
12 Abr 2024 0.040512 -0.001922 -4.53% 0.046204 0.051572 0.040053 61,728.00
11 Abr 2024 0.042434 0.003203 8.16% 0.039085 0.044348 0.038329 316,749.00
10 Abr 2024 0.039231 0.000769 2.00% 0.038646 0.04033 0.037425 41,473.00
09 Abr 2024 0.038462 -0.00109 -2.76% 0.039939 0.039939 0.038049 8,332.00
08 Abr 2024 0.039552 0.00152 4.00% 0.038009 0.040159 0.036863 14,042.00
07 Abr 2024 0.038032 0.000471 1.25% 0.038415 0.038415 0.037367 8,237.00
06 Abr 2024 0.037561 -0.000888 -2.31% 0.038155 0.038518 0.037357 14,632.00
05 Abr 2024 0.038449 0.001423 3.84% 0.036965 0.039928 0.036563 26,981.00
04 Abr 2024 0.037026 0.000851 2.35% 0.03625 0.037392 0.035618 43,532.00
03 Abr 2024 0.036175 0.000168 0.47% 0.036095 0.036843 0.03554 58,958.00
02 Abr 2024 0.036007 -0.002596 -6.72% 0.038613 0.039265 0.035845 35,209.00
01 Abr 2024 0.038603 -0.002082 -5.12% 0.040785 0.04113 0.038056 16,257.00
31 Mar 2024 0.040685 0.001054 2.66% 0.040143 0.04113 0.039733 37,595.00
30 Mar 2024 0.039631 0.00 0.00% 0.039631 0.039631 0.039631 0.00
29 Mar 2024 0.039631 -0.000421 -1.05% 0.03995 0.040196 0.038966 22,335.00
28 Mar 2024 0.040052 0.00031 0.78% 0.039703 0.040052 0.038797 26,402.00
27 Mar 2024 0.039742 -0.000717 -1.77% 0.040409 0.040929 0.039194 18,846.00
26 Mar 2024 0.040459 0.002013 5.24% 0.038641 0.040626 0.038641 5,540.00
25 Mar 2024 0.038446 0.000918 2.45% 0.037481 0.038738 0.037024 16,079.00
24 Mar 2024 0.037528 0.000976 2.67% 0.036448 0.037574 0.036239 16,252.00
23 Mar 2024 0.036552 0.00108 3.04% 0.035756 0.036857 0.035756 1,500.00
22 Mar 2024 0.035472 -0.000216 -0.61% 0.036385 0.036574 0.035 30,833.00
21 Mar 2024 0.035688 0.00 0.00% 0.035688 0.035688 0.035688 0.00
20 Mar 2024 0.035688 0.002405 7.23% 0.033223 0.035776 0.032534 29,292.00
19 Mar 2024 0.033283 -0.003254 -8.91% 0.036444 0.037022 0.032921 17,622.00
18 Mar 2024 0.036537 -0.001731 -4.52% 0.037819 0.037908 0.035965 11,230.00
17 Mar 2024 0.038268 0.000738 1.97% 0.037601 0.038268 0.035829 28,074.00
16 Mar 2024 0.03753 -0.001693 -4.32% 0.039393 0.039753 0.037006 18,270.00
15 Mar 2024 0.039223 -0.00429 -9.86% 0.041758 0.042235 0.037828 36,840.00
14 Mar 2024 0.043513 0.00 0.00% 0.043513 0.043513 0.043513 0.00
13 Mar 2024 0.043513 0.00078 1.83% 0.042788 0.043827 0.04208 8,340.00
12 Mar 2024 0.042733 -0.000653 -1.51% 0.04343 0.043443 0.040775 25,118.00
11 Mar 2024 0.043386 0.001684 4.04% 0.041565 0.043386 0.040121 46,162.00
10 Mar 2024 0.041702 -0.000459 -1.09% 0.045073 0.045073 0.041199 38,623.00
09 Mar 2024 0.042161 0.000496 1.19% 0.041536 0.042389 0.0412 20,943.00
08 Mar 2024 0.041665 -0.00105 -2.46% 0.042592 0.042592 0.040723 61,563.00
07 Mar 2024 0.042715 -0.001287 -2.92% 0.042901 0.042982 0.041012 47,406.00
06 Mar 2024 0.044002 0.004222 10.61% 0.040101 0.050 0.036776 733,270.00
05 Mar 2024 0.03978 -0.001488 -3.61% 0.04152 0.041999 0.038661 217,999.00
04 Mar 2024 0.041268 0.001909 4.85% 0.039046 0.041855 0.038658 576,177.00
03 Mar 2024 0.039359 -0.000152 -0.38% 0.039708 0.041414 0.037996 217,064.00
02 Mar 2024 0.039511 0.001199 3.13% 0.038562 0.039511 0.038308 229,297.00
01 Mar 2024 0.038312 0.002748 7.73% 0.035457 0.038312 0.035457 270,759.00
29 Feb 2024 0.035564 0.001322 3.86% 0.03427 0.035999 0.033863 460,893.00
28 Feb 2024 0.034242 0.000382 1.13% 0.03385 0.03491 0.033582 273,651.00
27 Feb 2024 0.03386 0.00026 0.77% 0.0336 0.034078 0.033406 72,474.00
26 Feb 2024 0.0336 0.00021 0.63% 0.03323 0.034088 0.032603 24,769.00
25 Feb 2024 0.03339 -0.000382 -1.13% 0.033906 0.033906 0.033198 156,889.00
24 Feb 2024 0.033772 0.000282 0.84% 0.033521 0.034303 0.03292 657,939.00
23 Feb 2024 0.03349 -0.002858 -7.86% 0.03468 0.03468 0.033233 56,334.00
22 Feb 2024 0.036348 0.00 0.00% 0.036348 0.036348 0.036348 0.00
21 Feb 2024 0.036348 0.002368 6.97% 0.035422 0.036443 0.034415 280,964.00
20 Feb 2024 0.03398 -0.000103 -0.30% 0.033982 0.034132 0.032859 41,971.00
19 Feb 2024 0.034083 0.000262 0.77% 0.033736 0.034568 0.033541 139,169.00
18 Feb 2024 0.033821 0.000193 0.57% 0.033974 0.033974 0.033362 130,263.00
17 Feb 2024 0.033628 0.00 0.00% 0.033628 0.033628 0.033628 0.00

Su Consulta Reciente

BFNX
JSTUSD
JUST
CSE
BEAN
Peekaboo Beans
USOTC
PRNDY
Pernod Ricard (PK)
BIT
UC3WN7
Unicredit Bank
DOWI
AUDOWD
DJ Australia Index USD
TSXV
PDP
Pediapharm Inc.
LSE
39JK
Euro.bk.27
COIN
GVYUSD
Groovy.finance
USOTC
AGFMF
A G F Mgmt (PK)
HITB
GLEECBTC
Gleec Coin
USOTC
GLFC
Gold Flora (PK)
BIT
I10093
IT0005590952 20240902 38.5
EU
IGEMU
BNPP GEMU INAV
USOTC
BBBMF
Huntsman Exploration (PK)
NYSE
VICI
Vici Properties
COIN
BISTUST
Bistroo 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