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
5,127.79
1.26%
Dow Jones
38,675.68
1.18%
US Dollar vs MXN
16.95788
-0.15%
Brent Oil
83.075
-0.06%
Bitcoin
64,219.58
0.34%
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. BFNX
  5. Kleros Pinakion (Bitfinex:PNKUSD)

  6. Kleros Pinakion (Bitfinex:PNKUSD) Histórico

PNKUSD Kleros Pinakion

0.02603
-0.00048 (-1.81%)
21:10:35 - Datos en tiempo real

PNKUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 May 2024 0.02651 0.00 0.00% 0.02651 0.02651 0.02651 0.00
04 May 2024 0.02651 0.00006 0.23% 0.0264 0.02683 0.02622 1,270,984.00
03 May 2024 0.02645 0.00048 1.85% 0.0261 0.02647 0.0261 1,421,585.00
02 May 2024 0.02597 0.00 0.00% 0.02597 0.02597 0.02597 0.00
01 May 2024 0.02597 -0.00009 -0.35% 0.02611 0.02619 0.0259 3,002,783.00
30 Abr 2024 0.02606 -0.0015 -5.44% 0.02756 0.02758 0.02577 2,998,438.00
29 Abr 2024 0.02756 -0.00052 -1.85% 0.02783 0.028 0.027185 743,856.00
28 Abr 2024 0.02808 0.00 0.00% 0.02808 0.02808 0.02808 0.00
27 Abr 2024 0.02808 -0.000217 -0.77% 0.0283 0.028497 0.027548 1,649,904.00
26 Abr 2024 0.028297 -0.000603 -2.09% 0.02885 0.02896 0.028297 597,509.00
25 Abr 2024 0.0289 0.00029 1.01% 0.02861 0.0292 0.02838 851,594.00
24 Abr 2024 0.02861 -0.00075 -2.55% 0.02941 0.029656 0.02833 584,167.00
23 Abr 2024 0.02936 0.000618 2.15% 0.02876 0.02961 0.02856 917,926.00
22 Abr 2024 0.028742 0.000368 1.30% 0.02832 0.02904 0.02832 1,808,391.00
21 Abr 2024 0.028374 -0.000098 -0.34% 0.02846 0.028649 0.02832 61,824.00
20 Abr 2024 0.028472 0.000262 0.93% 0.02821 0.02859 0.027875 473,940.00
19 Abr 2024 0.02821 -0.00056 -1.95% 0.02862 0.02874 0.02683 1,351,807.00
18 Abr 2024 0.02877 0.000354 1.25% 0.02831 0.02887 0.027869 1,474,985.00
17 Abr 2024 0.028416 -0.000274 -0.96% 0.02869 6.63 0.02772 4,180,231.00
16 Abr 2024 0.02869 0.00 0.00% 0.02869 0.029117 0.02869 4,675,887.00
15 Abr 2024 0.02869 -0.000394 -1.35% 0.0292 0.030313 0.02867 4,307,767.00
14 Abr 2024 0.029084 0.000234 0.81% 0.02875 0.02918 0.02839 1,937,389.00
13 Abr 2024 0.02885 -0.001162 -3.87% 0.02993 0.0316 0.02858 3,371,131.00
12 Abr 2024 0.030012 0.00015 0.50% 0.029862 0.03007 0.029862 4,959,965.00
11 Abr 2024 0.029862 -0.000568 -1.87% 0.03021 0.0305 0.029862 1,679,042.00
10 Abr 2024 0.03043 0.00048 1.60% 0.0299 0.03059 0.029862 1,914,174.00
09 Abr 2024 0.02995 0.000808 2.77% 0.02999 0.030891 0.029554 2,642,895.00
08 Abr 2024 0.029142 0.000952 3.38% 0.02814 0.02919 0.027901 1,280,654.00
07 Abr 2024 0.02819 -0.00005 -0.18% 0.02824 0.02824 0.02799 1,094,113.00
06 Abr 2024 0.02824 -0.0004 -1.40% 0.02864 0.028808 0.027574 871,343.00
05 Abr 2024 0.02864 -0.00031 -1.07% 0.02895 0.029803 0.02823 1,377,156.00
04 Abr 2024 0.02895 0.00031 1.08% 0.02856 0.029966 0.02773 2,248,986.00
03 Abr 2024 0.02864 -0.00015 -0.52% 0.02884 0.02936 0.02773 1,437,403.00
02 Abr 2024 0.02879 -0.002491 -7.96% 0.03123 0.03123 0.028064 4,381,199.00
01 Abr 2024 0.031281 -0.000399 -1.26% 0.03168 0.03264 0.030101 2,110,355.00
31 Mar 2024 0.03168 0.00 0.00% 0.03139 0.032282 0.031224 2,535,387.00
30 Mar 2024 0.03168 0.00 0.00% 0.03168 0.03168 0.03168 0.00
29 Mar 2024 0.03168 -0.00156 -4.69% 0.03331 0.03336 0.03143 979,883.00
28 Mar 2024 0.03324 -0.00027 -0.81% 0.03346 0.035866 0.03305 2,945,700.00
27 Mar 2024 0.03351 0.000267 0.80% 0.03353 0.035421 0.032771 5,074,495.00
26 Mar 2024 0.033243 -0.001852 -5.28% 0.035112 0.037069 0.033243 2,874,256.00
25 Mar 2024 0.035095 0.003545 11.24% 0.03148 0.036217 0.03143 2,506,327.00
24 Mar 2024 0.03155 0.000052 0.17% 0.03153 0.0322 0.030676 2,081,738.00
23 Mar 2024 0.031498 -0.000192 -0.61% 0.03138 0.03167 0.03138 160,086.00
22 Mar 2024 0.03169 -0.00287 -8.30% 0.03464 0.03502 0.030689 3,169,673.00
21 Mar 2024 0.03456 0.00 0.00% 0.03456 0.03456 0.03456 0.00
20 Mar 2024 0.03456 0.00111 3.32% 0.03314 0.0352 0.031612 3,577,212.00
19 Mar 2024 0.03345 -0.0067 -16.69% 0.040051 0.04009 0.0331 4,681,826.00
18 Mar 2024 0.04015 -0.001234 -2.98% 0.04132 0.04161 0.039625 565,187.00
17 Mar 2024 0.041384 0.000414 1.01% 0.041035 0.042651 0.038738 913,357.00
16 Mar 2024 0.04097 -0.00189 -4.41% 0.042693 0.043455 0.040043 190,090.00
15 Mar 2024 0.04286 -0.00103 -2.35% 0.04374 0.04386 0.04239 221,981.00
14 Mar 2024 0.04389 0.00 0.00% 0.04389 0.04389 0.04389 0.00
13 Mar 2024 0.04389 0.00091 2.12% 0.04345 0.044295 0.043053 18,827.00
12 Mar 2024 0.04298 -0.0008 -1.83% 0.04363 0.044239 0.04228 80,728.00
11 Mar 2024 0.04378 0.00178 4.24% 0.042 0.044191 0.042 51,232.00
10 Mar 2024 0.042 -0.00123 -2.85% 0.04329 0.04418 0.042 385,295.00
09 Mar 2024 0.04323 -0.00179 -3.98% 0.044941 0.045307 0.04274 759,676.00
08 Mar 2024 0.04502 -0.000014 -0.03% 0.04496 0.04562 0.04407 1,085,932.00
07 Mar 2024 0.045034 0.000014 0.03% 0.04496 0.045187 0.04418 653,367.00
06 Mar 2024 0.04502 0.001754 4.05% 0.043571 0.046553 0.043301 1,563,402.00
05 Mar 2024 0.043266 -0.000843 -1.91% 0.04411 0.04586 0.041741 778,746.00
04 Mar 2024 0.044109 0.000749 1.73% 0.0431 0.04411 0.043099 12,397.00
03 Mar 2024 0.04336 0.000669 1.57% 0.04286 0.04349 0.041992 416,650.00
02 Mar 2024 0.042691 -0.00208 -4.65% 0.04494 0.045482 0.042212 587,025.00
01 Mar 2024 0.044771 0.000911 2.08% 0.04387 0.04541 0.04387 1,051,727.00
29 Feb 2024 0.04386 0.012691 40.72% 0.031169 0.046994 0.031168 2,272,987.00
28 Feb 2024 0.031169 0.006399 25.83% 0.02487 0.031873 0.024665 3,157,161.00
27 Feb 2024 0.02477 0.00116 4.91% 0.02372 0.02485 0.02372 444,801.00
26 Feb 2024 0.02361 0.00041 1.77% 0.0232 0.02418 0.02316 1,118,369.00
25 Feb 2024 0.0232 0.001925 9.05% 0.021263 0.02338 0.02122 234,408.00
24 Feb 2024 0.021275 -0.000843 -3.81% 0.02161 0.02182 0.02122 216,906.00
23 Feb 2024 0.022118 0.000598 2.78% 0.021388 0.022185 0.021388 267,262.00
22 Feb 2024 0.02152 0.00 0.00% 0.02152 0.02152 0.02152 0.00
21 Feb 2024 0.02152 -0.00094 -4.19% 0.0225 0.0225 0.02127 1,386,544.00
20 Feb 2024 0.02246 0.0008 3.69% 0.0217 0.02258 0.021035 1,310,526.00
19 Feb 2024 0.02166 0.001812 9.13% 0.019983 0.022131 0.019779 378,947.00
18 Feb 2024 0.019848 0.000446 2.30% 0.01928 0.020167 0.019224 146,004.00
17 Feb 2024 0.019402 0.00 0.00% 0.019402 0.019402 0.019402 0.00
16 Feb 2024 0.019402 0.000502 2.66% 0.0189 0.019445 0.01882 11,912.00
15 Feb 2024 0.0189 0.0002 1.07% 0.0187 0.02067 0.01857 359,736.00
14 Feb 2024 0.0187 0.00052 2.86% 0.01818 1.00 0.01803 5,031,006.00
13 Feb 2024 0.01818 -0.00069 -3.66% 0.01896 0.01899 0.018 1,227,606.00
12 Feb 2024 0.01887 -0.00006 -0.32% 0.01886 0.01896 0.018236 1,766,931.00
11 Feb 2024 0.01893 0.00006 0.32% 0.01887 0.01906 0.018331 1,807,631.00
10 Feb 2024 0.01887 -0.00008 -0.42% 0.018909 0.019068 0.01878 436,008.00
09 Feb 2024 0.01895 -0.00018 -0.94% 0.018693 0.0191 0.01853 688,190.00
08 Feb 2024 0.01913 0.00 0.00% 0.01913 0.01913 0.01913 0.00
07 Feb 2024 0.01913 0.00015 0.79% 0.01898 0.01925 0.01892 136,980.00
06 Feb 2024 0.01898 0.00033 1.77% 0.019 0.019022 0.01867 1,692,137.00

Su Consulta Reciente

BFNX
PNKUSD
Kleros Pinakion
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