Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00078 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | $ 0.00000000 | 1741132938 | AMIO/USDT | https://trade.kucoin.com/AMIO-USDT | USDT | 1 | https://trade.kucoin.com/AMIO-USDT | 0 | 7 horas hace |
| 5.69E-6 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1741132938 | AMIO/BTC | https://trade.kucoin.com/AMIO-BTC | BTC | 2 | https://trade.kucoin.com/AMIO-BTC | 0 | 7 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.50431744 | -0.0080118 | -1.58864226468 | 0.44559448 | 0.54091222 | 0 | CX |
| 4 | 0.55653764 | -0.060232 | -10.8226282772 | 0.44559448 | 0.56996047 | 0 | CX |
| 12 | 0.55106364 | -0.054758 | -9.93678334502 | 0.44559448 | 0.6203238 | 0 | CX |
| 26 | 0.3300501 | 0.16625554 | 50.3728191568 | 0.29895931 | 0.6203238 | 0 | CX |
| 52 | 0.38864776 | 0.10765788 | 27.7006305144 | 0.28263373 | 0.6203238 | 0 | CX |
| 156 | 0.22208291 | 0.27422273 | 123.477637248 | 0.08825121 | 0.6203238 | 0 | CX |
| 260 | 0.0498444 | 0.44646124 | 895.7099293 | 0.02395313 | 0.6203238 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741132200 | 0.49701837 | 0.00561205 | 1.14 | 0.48951388 | 0.50582364 | 0.46493621 | 0 |
| 1741045800 | 0.49140632 | -0.044717 | -8.34 | 0.520306 | 0.53264715 | 0.48405148 | 0 |
| 1740959400 | 0.53612369 | 0.04792682 | 9.82 | 0.4899453 | 0.54091222 | 0.4837032 | 0 |
| 1740873000 | 0.48819687 | 0.00762482 | 1.59 | 0.47915495 | 0.49224394 | 0.4770319 | 0 |
| 1740786600 | 0.48057205 | -0.000862 | -0.18 | 0.4818861 | 0.48413768 | 0.44559448 | 0 |
| 1740700200 | 0.48143368 | 0.00416098 | 0.87 | 0.47951416 | 0.4940739 | 0.47021733 | 0 |
| 1740613800 | 0.4772727 | -0.027744 | -5.49 | 0.50431744 | 0.50787415 | 0.46755936 | 0 |
| 1740527400 | 0.5050164 | -0.017798 | -3.40 | 0.520306 | 0.52636926 | 0.48933476 | 0 |
| 1740441000 | 0.52281466 | -0.023452 | -4.29 | 0.54950042 | 0.54998783 | 0.52111267 | 0 |
| 1740354600 | 0.54626685 | -0.003429 | -0.62 | 0.54950042 | 0.54998783 | 0.5420744 | 0 |
| 1740268200 | 0.54969559 | 0.00278161 | 0.51 | 0.54612637 | 0.55119581 | 0.54494928 | 0 |
| 1740181800 | 0.54691398 | -0.013079 | -2.34 | 0.55943772 | 0.56603915 | 0.53973388 | 0 |
| 1740095400 | 0.55999324 | 0.01046494 | 1.90 | 0.54982754 | 0.56184345 | 0.54882587 | 0 |
| 1740009000 | 0.5495283 | 0.00669553 | 1.23 | 0.54381475 | 0.55092565 | 0.54069953 | 0 |
| 1739922600 | 0.54283277 | -0.002105 | -0.39 | 0.54546428 | 0.54946696 | 0.53141362 | 0 |
| 1739836200 | 0.54493755 | -0.002138 | -0.39 | 0.55562093 | 0.55607738 | 0.54182632 | 0 |
| 1739749800 | 0.54707603 | -0.008199 | -1.48 | 0.55562093 | 0.55611988 | 0.54676996 | 0 |
| 1739663400 | 0.55527526 | 0.00104679 | 0.19 | 0.55454705 | 0.55726562 | 0.55348115 | 0 |
| 1739577000 | 0.55422847 | 0.00465243 | 0.85 | 0.55018743 | 0.56256244 | 0.54807206 | 0 |
| 1739490600 | 0.54957604 | -0.006124 | -1.10 | 0.5570053 | 0.55803229 | 0.54216903 | 0 |
| 1739404200 | 0.55569985 | 0.01059831 | 1.94 | 0.54481715 | 0.55817147 | 0.53568869 | 0 |
| 1739317800 | 0.54510154 | -0.009018 | -1.63 | 0.55475576 | 0.56046494 | 0.53984921 | 0 |
| 1739231400 | 0.55411928 | 0.00579344 | 1.06 | 0.54951675 | 0.56996047 | 0.54878075 | 0 |
| 1739145000 | 0.54832584 | -0.00134 | -0.24 | 0.54908124 | 0.55372929 | 0.53922935 | 0 |
| 1739058600 | 0.54966611 | 0.00046464 | 0.08 | 0.54934508 | 0.5512299 | 0.54458187 | 0 |
| 1738972200 | 0.54920147 | 0.00030151 | 0.05 | 0.54951675 | 0.56996047 | 0.54466375 | 0 |
| 1738885800 | 0.54889996 | -0.000483 | -0.09 | 0.54977445 | 0.56418597 | 0.54495303 | 0 |
| 1738799400 | 0.54938338 | -0.008248 | -1.48 | 0.55653764 | 0.56375234 | 0.54732058 | 0 |
| 1738713000 | 0.55763183 | -0.020829 | -3.60 | 0.57780646 | 0.5789868 | 0.547947 | 0 |
| 1738626600 | 0.57846104 | 0.02301588 | 4.14 | 0.59026683 | 0.60531329 | 0.53536111 | 0 |
| 1738540200 | 0.55544516 | -0.017718 | -3.09 | 0.5720887 | 0.57720389 | 0.54767757 | 0 |
| 1738453800 | 0.57316331 | -0.009067 | -1.56 | 0.58222913 | 0.58459463 | 0.57058563 | 0 |
| 1738367400 | 0.58222993 | -0.015239 | -2.55 | 0.59620144 | 0.60264639 | 0.57790154 | 0 |
| 1738281000 | 0.59746928 | 0.00667585 | 1.13 | 0.59026683 | 0.60531329 | 0.58836403 | 0 |
| 1738194600 | 0.59079343 | 0.01533853 | 2.67 | 0.57658363 | 0.59640138 | 0.57650516 | 0 |
| 1738108200 | 0.5754549 | -0.003719 | -0.64 | 0.58239932 | 0.589122 | 0.57039564 | 0 |
| 1738021800 | 0.57917343 | -0.006818 | -1.16 | 0.59155868 | 0.60177644 | 0.55662333 | 0 |
| 1737935400 | 0.58599119 | -0.010803 | -1.81 | 0.59591808 | 0.59948457 | 0.58469427 | 0 |
| 1737849000 | 0.59679394 | 0.00081077 | 0.14 | 0.59589697 | 0.59900171 | 0.59270476 | 0 |
| 1737762600 | 0.59598317 | 0.00415245 | 0.70 | 0.59155868 | 0.60986222 | 0.58472186 | 0 |
| 1737676200 | 0.59183072 | 0.00055603 | 0.09 | 0.58973487 | 0.60726496 | 0.57623386 | 0 |
| 1737589800 | 0.59127469 | -0.011257 | -1.87 | 0.60412328 | 0.60472529 | 0.58799316 | 0 |
| 1737503400 | 0.60253213 | 0.02181079 | 3.76 | 0.58053408 | 0.61028533 | 0.56962259 | 0 |
| 1737417000 | 0.58072134 | 0.00382465 | 0.66 | 0.56905695 | 0.6203238 | 0.56905695 | 0 |
| 1737330600 | 0.57689669 | -0.016608 | -2.80 | 0.59323592 | 0.6046405 | 0.56738421 | 0 |
| 1737244200 | 0.59350512 | 0.00042408 | 0.07 | 0.59345345 | 0.59686415 | 0.5820631 | 0 |
| 1737157800 | 0.59308104 | 0.02394614 | 4.21 | 0.56905695 | 0.60260917 | 0.56905695 | 0 |
| 1737071400 | 0.5691349 | -0.000819 | -0.14 | 0.57130627 | 0.57249292 | 0.55393259 | 0 |
| 1736985000 | 0.56995364 | 0.02015347 | 3.67 | 0.54901467 | 0.57162183 | 0.54901467 | 0 |
| 1736898600 | 0.54980017 | 0.01301121 | 2.42 | 0.53775222 | 0.55369913 | 0.53678589 | 0 |
| 1736812200 | 0.53678896 | -0.000369 | -0.07 | 0.55074784 | 0.55317309 | 0.51129668 | 0 |
| 1736725800 | 0.53715762 | -0.000832 | -0.15 | 0.53810358 | 0.54260784 | 0.5330149 | 0 |
| 1736639400 | 0.53798978 | -0.001085 | -0.20 | 0.53888237 | 0.54030259 | 0.53392393 | 0 |
| 1736553000 | 0.53907458 | 0.01416446 | 2.70 | 0.55074784 | 0.55317309 | 0.52485276 | 0 |
| 1736466600 | 0.52491012 | -0.016397 | -3.03 | 0.54022942 | 0.54237176 | 0.51935236 | 0 |
| 1736380200 | 0.54130728 | -0.009956 | -1.81 | 0.55074784 | 0.55317309 | 0.52701195 | 0 |
| 1736293800 | 0.55126341 | -0.030469 | -5.24 | 0.58201217 | 0.58440231 | 0.54719142 | 0 |
| 1736207400 | 0.58173217 | 0.02182076 | 3.90 | 0.55136179 | 0.58310556 | 0.54649764 | 0 |
| 1736121000 | 0.55991141 | 0.00109691 | 0.20 | 0.55866781 | 0.56193063 | 0.55361128 | 0 |
| 1736034600 | 0.5588145 | 0.00061908 | 0.11 | 0.55855748 | 0.56144174 | 0.55522035 | 0 |
| 1735948200 | 0.55819542 | 0.00697872 | 1.27 | 0.55136179 | 0.56289679 | 0.54649764 | 0 |
| 1735861800 | 0.5512167 | 0.01362545 | 2.53 | 0.56716537 | 0.56821415 | 0.54225608 | 0 |
| 1735775400 | 0.53759125 | 0.0067047 | 1.26 | 0.53135126 | 0.5397753 | 0.5281714 | 0 |
| 1735689000 | 0.53088655 | 0.00424616 | 0.81 | 0.52691107 | 0.54690658 | 0.52330873 | 0 |
| 1735602600 | 0.52664039 | -0.006283 | -1.18 | 0.56716537 | 0.56821415 | 0.51968482 | 0 |
| 1735516200 | 0.53292374 | -0.00776 | -1.44 | 0.54136019 | 0.54136019 | 0.52851058 | 0 |
| 1735429800 | 0.54068405 | 0.00433242 | 0.81 | 0.53639521 | 0.5418249 | 0.53503593 | 0 |
| 1735343400 | 0.53635163 | -0.0079 | -1.45 | 0.54472139 | 0.55279095 | 0.5316893 | 0 |
| 1735257000 | 0.5442518 | -0.020009 | -3.55 | 0.56716537 | 0.56821415 | 0.54118796 | 0 |
| 1735170600 | 0.56426074 | 0.00357236 | 0.64 | 0.56148811 | 0.56521785 | 0.55569905 | 0 |
| 1735084200 | 0.56068838 | 0.02187918 | 4.06 | 0.53859241 | 0.56509666 | 0.53162927 | 0 |
| 1734997800 | 0.5388092 | -0.001935 | -0.36 | 0.55224004 | 0.55397794 | 0.52566262 | 0 |
| 1734911400 | 0.54074419 | -0.011603 | -2.10 | 0.55224004 | 0.55397794 | 0.53608238 | 0 |
| 1734825000 | 0.55234736 | -0.002165 | -0.39 | 0.55590207 | 0.56616051 | 0.54876152 | 0 |
| 1734738600 | 0.55451206 | -0.002721 | -0.49 | 0.55467929 | 0.55798273 | 0.52445116 | 0 |
| 1734652200 | 0.55723325 | -0.014487 | -2.53 | 0.57145551 | 0.58460755 | 0.54412337 | 0 |
| 1734565800 | 0.57172044 | -0.032024 | -5.30 | 0.60384476 | 0.60584861 | 0.57094438 | 0 |
| 1734479400 | 0.60374416 | 0.00086363 | 0.14 | 0.6032031 | 0.61624213 | 0.59986648 | 0 |
| 1734393000 | 0.60288053 | 0.00738915 | 1.24 | 0.57578936 | 0.61306569 | 0.57041652 | 0 |
| 1734306600 | 0.59549138 | 0.01846473 | 3.20 | 0.57748174 | 0.59787225 | 0.57651097 | 0 |
| 1734220200 | 0.57702665 | 0.0006717 | 0.12 | 0.57709669 | 0.58387092 | 0.57277434 | 0 |
| 1734133800 | 0.57635495 | 0.00726096 | 1.28 | 0.56954925 | 0.57977082 | 0.5649828 | 0 |
| 1734047400 | 0.56909399 | -0.007136 | -1.24 | 0.57578936 | 0.58334335 | 0.5650896 | 0 |
| 1733961000 | 0.57623022 | 0.02663369 | 4.85 | 0.55106364 | 0.58007854 | 0.54502256 | 0 |
| 1733874600 | 0.54959653 | -0.00463 | -0.84 | 0.55314356 | 0.55896557 | 0.53705065 | 0 |
| 1733788200 | 0.55422625 | -0.020931 | -3.64 | 0.56844169 | 0.57174286 | 0.54338259 | 0 |
| 1733701800 | 0.5751568 | 0.00651192 | 1.15 | 0.56844169 | 0.5751568 | 0.56314681 | 0 |
| 1733615400 | 0.56864488 | -0.000299 | -0.05 | 0.56827002 | 0.57224295 | 0.56415342 | 0 |
| 1733529000 | 0.56894412 | 0.01759678 | 3.19 | 0.55043677 | 0.58055291 | 0.54900306 | 0 |
| 1733442600 | 0.55134734 | -0.011746 | -2.09 | 0.56125187 | 0.58960997 | 0.53222814 | 0 |
|
AMIO/BTC 0.00000569 BTC
+0.00%
|
AMIO/EUR 0.466756 €
-0.14%
|
|
AMIO/USD $ 0.496306
+0.00%
|
AMIO/GBP £ 0.387990
-0.03%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
