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
5,070.55
1.20%
Dow Jones
38,503.69
0.69%
US Dollar vs MXN
16.94604
-0.11%
Brent Oil
87.46
-0.12%
Bitcoin
66,688.65
0.42%
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. Verge (Bitfinex:XVGUSD)

  6. Verge (Bitfinex:XVGUSD) Histórico

XVGUSD Verge

0.006257
0.000066 (1.07%)
21:05:46 - Datos en tiempo real

XVGUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Abr 2024 0.006191 -0.00002 -0.32% 0.006238 0.006319 0.006046 459,269.00
22 Abr 2024 0.006211 0.000248 4.15% 0.005974 0.006286 0.005969 182,075.00
21 Abr 2024 0.005964 -0.000132 -2.17% 0.006057 0.00612 0.00576 171,608.00
20 Abr 2024 0.006095 0.000467 8.30% 0.005665 0.006116 0.005541 415,177.00
19 Abr 2024 0.005628 0.000024 0.43% 0.005619 0.005786 0.005067 354,496.00
18 Abr 2024 0.005604 -0.000024 -0.43% 0.005609 0.005734 0.005432 804,608.00
17 Abr 2024 0.005628 -0.000147 -2.55% 0.005758 0.005869 0.0054 227,941.00
16 Abr 2024 0.005775 0.00000200 0.03% 0.00571 0.005928 0.005495 1,006,436.00
15 Abr 2024 0.005773 -0.000601 -9.43% 0.006338 0.006579 0.00556 1,412,896.00
14 Abr 2024 0.006374 0.000296 4.87% 0.005994 0.006614 0.005731 1,843,783.00
13 Abr 2024 0.006078 -0.00115 -15.91% 0.007229 0.007567 0.005277 1,763,074.00
12 Abr 2024 0.007228 -0.001389 -16.12% 0.008648 0.009229 0.00676 4,697,592.00
11 Abr 2024 0.008617 -0.000093 -1.07% 0.008679 0.009355 0.0085 4,353,661.00
10 Abr 2024 0.00871 -0.001208 -12.18% 0.009813 0.01004 0.0084 3,357,266.00
09 Abr 2024 0.009918 0.00078 8.54% 0.009114 0.01101 0.008765 8,108,568.00
08 Abr 2024 0.009138 0.000318 3.61% 0.008752 0.009189 0.00854 2,094,388.00
07 Abr 2024 0.00882 0.000339 4.00% 0.008406 0.009214 0.008341 3,606,464.00
06 Abr 2024 0.008481 -0.000143 -1.66% 0.00856 0.008898 0.008398 3,298,179.00
05 Abr 2024 0.008624 -0.000131 -1.50% 0.008688 0.00932 0.008305 3,394,698.00
04 Abr 2024 0.008755 -0.002103 -19.37% 0.010804 0.010997 0.008661 7,914,199.00
03 Abr 2024 0.010858 -0.001654 -13.22% 0.01245 0.0149 0.000695 13,723,817.00
02 Abr 2024 0.012512 0.00213 20.52% 0.010318 0.014828 0.008955 12,733,496.00
01 Abr 2024 0.010382 0.003561 52.21% 0.006813 0.010544 0.006789 6,499,559.00
31 Mar 2024 0.006821 0.000057 0.84% 0.006676 0.007096 0.006676 830,278.00
30 Mar 2024 0.006763 0.00 0.00% 0.006763 0.006763 0.006763 0.00
29 Mar 2024 0.006763 0.000425 6.70% 0.006303 0.007488 0.00623 2,139,026.00
28 Mar 2024 0.006339 -0.00000700 -0.11% 0.006378 0.00643 0.006173 78,732.00
27 Mar 2024 0.006345 -0.000202 -3.09% 0.006572 0.006643 0.006298 173,955.00
26 Mar 2024 0.006548 0.000323 5.18% 0.006248 0.006573 0.006244 283,558.00
25 Mar 2024 0.006225 0.000212 3.52% 0.006011 0.006602 0.005988 341,395.00
24 Mar 2024 0.006013 0.000275 4.79% 0.005803 0.006051 0.005631 432,882.00
23 Mar 2024 0.005738 0.000074 1.31% 0.005835 0.005897 0.005738 87,734.00
22 Mar 2024 0.005664 -0.000076 -1.32% 0.005783 0.005944 0.005448 222,885.00
21 Mar 2024 0.005741 0.00 0.00% 0.005741 0.005741 0.005741 0.00
20 Mar 2024 0.005741 0.000687 13.58% 0.005109 13.75 0.004932 308,140.00
19 Mar 2024 0.005054 -0.000648 -11.37% 0.005691 0.005711 0.004974 549,001.00
18 Mar 2024 0.005702 -0.000444 -7.22% 0.006104 0.006165 0.005609 197,688.00
17 Mar 2024 0.006146 0.000327 5.62% 0.005936 0.006242 0.005642 179,564.00
16 Mar 2024 0.005819 -0.000783 -11.86% 0.006642 0.006834 0.005762 134,985.00
15 Mar 2024 0.006602 -0.000453 -6.42% 0.006962 0.007046 0.006083 380,685.00
14 Mar 2024 0.007056 0.00 0.00% 0.007056 0.007056 0.007056 0.00
13 Mar 2024 0.007056 -0.000525 -6.93% 0.007506 0.007509 0.006901 313,747.00
12 Mar 2024 0.007581 0.001071 16.45% 0.006523 0.008258 0.006363 1,621,963.00
11 Mar 2024 0.00651 0.00033 5.35% 0.006199 0.006641 0.006004 298,091.00
10 Mar 2024 0.00618 -0.000083 -1.33% 0.006204 0.00644 0.005877 251,907.00
09 Mar 2024 0.006263 0.000451 7.76% 0.005856 0.006275 0.005833 150,154.00
08 Mar 2024 0.005812 -0.000124 -2.09% 0.006014 0.006041 0.005568 144,758.00
07 Mar 2024 0.005935 0.000099 1.70% 0.00587 0.005993 0.005578 441,039.00
06 Mar 2024 0.005837 0.000279 5.01% 0.005517 0.006034 0.0054 2,233,336.00
05 Mar 2024 0.005558 -0.000941 -14.48% 0.006432 0.007047 0.004658 2,389,810.00
04 Mar 2024 0.006499 0.000399 6.54% 0.006041 0.006819 0.005978 658,936.00
03 Mar 2024 0.0061 -0.000021 -0.34% 0.006126 0.006294 0.005571 1,262,991.00
02 Mar 2024 0.006121 -0.00006 -0.97% 0.006186 0.006301 0.006 430,862.00
01 Mar 2024 0.00618 0.000127 2.09% 0.005992 0.006284 0.00598 639,729.00
29 Feb 2024 0.006053 -0.000203 -3.24% 0.006301 0.006432 0.005977 795,093.00
28 Feb 2024 0.006257 -0.000234 -3.61% 0.006425 0.006817 0.006063 1,385,092.00
27 Feb 2024 0.00649 -0.000937 -12.62% 0.007371 0.00825 0.006371 1,528,494.00
26 Feb 2024 0.007428 0.001248 20.19% 0.006106 0.008 0.006014 4,322,182.00
25 Feb 2024 0.00618 0.002207 55.55% 0.003981 0.00618 0.00395 3,038,497.00
24 Feb 2024 0.003973 0.000094 2.42% 0.00385 0.003991 0.003783 160,484.00
23 Feb 2024 0.003879 0.000187 5.05% 0.00386 0.003914 0.00373 746,899.00
22 Feb 2024 0.003693 0.00 0.00% 0.003693 0.003693 0.003693 0.00
21 Feb 2024 0.003693 -0.000059 -1.57% 0.003776 0.003796 0.00351 425,672.00
20 Feb 2024 0.003751 -0.00021 -5.30% 0.003948 0.003966 0.003628 226,545.00
19 Feb 2024 0.003962 0.000041 1.05% 0.00392 0.003989 0.003824 114,208.00
18 Feb 2024 0.003921 0.000137 3.62% 0.00386 0.003973 0.003824 287,140.00
17 Feb 2024 0.003784 0.00 0.00% 0.003784 0.003784 0.003784 0.00
16 Feb 2024 0.003784 0.00007 1.89% 0.003717 0.004296 0.00364 2,626,793.00
15 Feb 2024 0.003714 0.000162 4.56% 0.003562 0.003741 0.00355 256,862.00
14 Feb 2024 0.003552 0.000099 2.87% 0.003447 0.68982 0.003438 117,199.00
13 Feb 2024 0.003452 0.00001 0.29% 0.003462 0.003517 0.003389 571,124.00
12 Feb 2024 0.003443 0.000143 4.33% 0.003305 0.003456 0.003257 332,550.00
11 Feb 2024 0.0033 -0.00000600 -0.18% 0.00331 0.003393 0.00329 731,356.00
10 Feb 2024 0.003306 -0.000016 -0.48% 0.003335 0.003362 0.003272 489,776.00
09 Feb 2024 0.003322 0.000065 2.00% 0.003238 0.003338 0.003238 115,695.00
08 Feb 2024 0.003257 0.00 0.00% 0.003257 0.003257 0.003257 0.00
07 Feb 2024 0.003257 0.000155 5.00% 0.003122 0.003261 0.003111 191,466.00
06 Feb 2024 0.003102 -0.00004 -1.27% 0.003152 0.003179 0.003102 60,870.00
05 Feb 2024 0.003142 0.000087 2.85% 0.003065 0.00318 0.003041 68,504.00
04 Feb 2024 0.003055 -0.000076 -2.43% 0.003145 0.003145 0.003055 68,777.00
03 Feb 2024 0.003131 0.00000600 0.19% 0.00319 0.003204 0.003112 130,920.00
02 Feb 2024 0.003125 0.00 0.00% 0.003125 0.003125 0.003125 0.00
01 Feb 2024 0.003125 0.00 0.00% 0.003125 0.003125 0.003125 0.00
31 Ene 2024 0.003125 -0.000111 -3.43% 0.003244 0.003265 0.003108 164,404.00
30 Ene 2024 0.003236 -0.000029 -0.89% 0.003258 0.003331 0.003214 65,282.00
29 Ene 2024 0.003265 0.000104 3.28% 0.003145 0.003269 0.003132 2,148,990.00
28 Ene 2024 0.003161 -0.000036 -1.13% 0.003211 0.003232 0.003119 63,072.00
27 Ene 2024 0.003197 0.000015 0.47% 0.003192 0.003233 0.003117 66,824.00
26 Ene 2024 0.003182 0.000076 2.45% 0.003085 0.003201 0.003077 62,898.00
25 Ene 2024 0.003106 -0.00000600 -0.19% 0.003112 0.003135 0.002998 168,058.00

Su Consulta Reciente

BFNX
XVGUSD
Verge
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