Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Rango 908
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.834E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | BTC 0.00000000 | 1741824141 | BTF/BTC | https://gate.io/trade/BTF_BTC | BTC | 1 | https://gate.io/trade/BTF_BTC | 0 | 2 horas hace |
| 0.00512 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1741830126 | BTF/USDT | https://gate.io/trade/BTF_USDT | USDT | 2 | https://gate.io/trade/BTF_USDT | 0 | 20 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 7.11297352 | -0.53532933 | -7.52609760875 | 5.13304 | 7.26846902 | 1247.72371429 | CX |
| 4 | 7.66885692 | -1.09121273 | -14.2291444655 | 5.13304 | 7.79323499 | 779.82732143 | CX |
| 12 | 7.86780762 | -1.29016343 | -16.3980042766 | 5.13304 | 8.5406268 | 779.82732143 | CX |
| 26 | 4.05697455 | 2.52066964 | 62.1317587511 | 2.45814924 | 8.5406268 | 655.11779121 | CX |
| 52 | 3.96063732 | 2.61700687 | 66.0753979362 | 0.16046666 | 46.0143654 | 898.1730856 | CX |
| 156 | 2.22548511 | 4.35215908 | 195.560017923 | 0.16046666 | 46.0143654 | 1584.92585816 | CX |
| 260 | 4.1005855 | 2.47705869 | 60.4074391328 | 0.16046666 | 77.2583236 | 1038.18448235 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741823400 | 6.55605446 | 0.08 | 1.24 | 6.49046116 | 6.60963667 | 6.32401608 | 0 |
| 1741737000 | 6.47577163 | 0.3 | 4.78 | 6.14762809 | 6.53701079 | 6.02176704 | 0 |
| 1741650600 | 6.18063038 | -0.12 | -1.95 | 6.83340235 | 7.13651547 | 5.13304 | 4367 |
| 1741564200 | 6.30337506 | -0.44 | -6.56 | 6.74934509 | 6.77119803 | 6.275034 | 0 |
| 1741477800 | 6.7461684 | -0.04 | -0.63 | 6.79204901 | 6.80385876 | 6.68215522 | 0 |
| 1741391400 | 6.78873836 | -0.26 | -3.74 | 6.83340235 | 7.13651547 | 6.71549046 | 4367 |
| 1741305000 | 7.05283347 | -0.06 | -0.84 | 7.11297352 | 7.26846902 | 6.88421289 | 0 |
| 1741218600 | 7.11271265 | 0.27 | 3.94 | 6.83340235 | 7.12705357 | 6.77135315 | 0 |
| 1741132200 | 6.84295591 | 0.08 | 1.14 | 6.73963407 | 6.96418706 | 6.40124835 | 0 |
| 1741045800 | 6.76568917 | -0.62 | -8.34 | 7.16358038 | 7.33349357 | 6.66442767 | 4367 |
| 1740959400 | 7.38135853 | 0.66 | 9.82 | 6.7455738 | 7.44728712 | 6.65963247 | 0 |
| 1740873000 | 6.72150149 | 0.1 | 1.59 | 6.59701218 | 6.7772216 | 6.56778196 | 0 |
| 1740786600 | 6.61652276 | -0.01 | -0.18 | 6.6346146 | 6.66561452 | 6.13495111 | 0 |
| 1740700200 | 6.62838578 | 0.06 | 0.87 | 6.60195778 | 6.80241652 | 6.47395884 | 0 |
| 1740613800 | 6.57109731 | -0.38 | -5.49 | 6.94344968 | 6.99241844 | 6.43736388 | 0 |
| 1740527400 | 6.95307296 | -0.25 | -3.40 | 7.16358038 | 7.24705948 | 6.73716792 | 0 |
| 1740441000 | 7.1981197 | -0.32 | -4.29 | 7.5655296 | 7.5722402 | 5.58087324 | 4367 |
| 1740354600 | 7.52100976 | -0.05 | -0.62 | 7.5655296 | 7.5722402 | 7.46328806 | 0 |
| 1740268200 | 7.56821666 | 0.04 | 0.51 | 7.51907555 | 7.58887178 | 7.50286935 | 0 |
| 1740181800 | 7.52991937 | -0.18 | -2.34 | 7.70234649 | 7.79323499 | 7.43106369 | 0 |
| 1740095400 | 7.70999483 | 0.14 | 1.90 | 7.57003337 | 7.73546864 | 7.55624239 | 0 |
| 1740009000 | 7.56591346 | 0.09 | 1.23 | 7.48724914 | 7.5851522 | 7.44435877 | 0 |
| 1739922600 | 7.47372922 | -0.03 | -0.39 | 7.5099599 | 7.56506896 | 7.31651024 | 0 |
| 1739836200 | 7.50270797 | -0.03 | -0.39 | 7.6497968 | 7.65608124 | 5.57800457 | 4367 |
| 1739749800 | 7.53215049 | -0.11 | -1.48 | 7.6497968 | 7.65666644 | 7.52793658 | 0 |
| 1739663400 | 7.64503765 | 0.01 | 0.19 | 7.63501169 | 7.67244098 | 7.62033626 | 0 |
| 1739577000 | 7.63062544 | 0.06 | 0.85 | 7.57498837 | 7.74536769 | 7.54586391 | 0 |
| 1739490600 | 7.56657074 | -0.08 | -1.10 | 7.66885692 | 7.68299651 | 7.46459086 | 0 |
| 1739404200 | 7.65088338 | 0.15 | 1.94 | 7.50105029 | 7.68491271 | 7.37536943 | 0 |
| 1739317800 | 7.50496573 | -0.12 | -1.63 | 7.63788521 | 7.71648921 | 7.43265164 | 0 |
| 1739231400 | 7.62912209 | 0.08 | 1.06 | 7.56575443 | 7.84722379 | 7.55562116 | 4367 |
| 1739145000 | 7.54935787 | -0.02 | -0.24 | 7.55975829 | 7.62375267 | 7.42411728 | 0 |
| 1739058600 | 7.56781086 | 0.01 | 0.08 | 7.56339092 | 7.58934104 | 7.49781094 | 0 |
| 1738972200 | 7.56141361 | 0 | 0.05 | 7.56575443 | 7.84722379 | 7.49893825 | 0 |
| 1738885800 | 7.55726238 | -0.01 | -0.09 | 7.56930245 | 7.76772044 | 7.50292105 | 0 |
| 1738799400 | 7.56391814 | -0.11 | -1.48 | 7.66241816 | 7.76175015 | 7.53551754 | 0 |
| 1738713000 | 7.67748294 | -0.29 | -3.60 | 7.9552476 | 7.97149845 | 7.544142 | 0 |
| 1738626600 | 7.96425983 | 0.32 | 4.14 | 8.14458833 | 8.2852666 | 6.1052786 | 4367 |
| 1738540200 | 7.64737688 | -0.24 | -3.09 | 7.8765253 | 7.94695139 | 7.5404326 | 0 |
| 1738453800 | 7.89132059 | -0.12 | -1.56 | 8.01613893 | 8.04870722 | 7.855831 | 0 |
| 1738367400 | 8.0161499 | -0.21 | -2.55 | 8.20850985 | 8.297244 | 7.95655666 | 0 |
| 1738281000 | 8.22596557 | 0.09 | 1.13 | 8.12680201 | 8.33396196 | 8.10060433 | 0 |
| 1738194600 | 8.13405238 | 0.21 | 2.67 | 7.93841155 | 8.21126272 | 7.93733124 | 0 |
| 1738108200 | 7.92287124 | -0.05 | -0.64 | 8.01848208 | 8.11104 | 7.85321523 | 0 |
| 1738021800 | 7.974068 | -0.09 | -1.16 | 8.14458833 | 8.2852666 | 6.1052786 | 4367 |
| 1737935400 | 8.06793499 | -0.15 | -1.81 | 8.20460852 | 8.25371203 | 8.05007895 | 0 |
| 1737849000 | 8.21666739 | 0.01 | 0.14 | 8.20431788 | 8.2470641 | 8.16036757 | 0 |
| 1737762600 | 8.20550473 | 0.06 | 0.70 | 8.14458833 | 8.39659165 | 8.0504589 | 0 |
| 1737676200 | 8.14833376 | 0.01 | 0.09 | 8.11947801 | 8.36083258 | 7.93359599 | 0 |
| 1737589800 | 8.14067838 | -0.15 | -1.87 | 8.31757793 | 8.3258663 | 8.09549813 | 0 |
| 1737503400 | 8.29567093 | 0.3 | 3.76 | 7.99280144 | 8.40241702 | 7.84257196 | 0 |
| 1737417000 | 7.99537961 | 0.05 | 0.66 | 7.58270408 | 8.5406268 | 6.33290559 | 4367 |
| 1737330600 | 7.94272181 | -0.23 | -2.80 | 8.16768061 | 8.32469904 | 7.81175379 | 0 |
| 1737244200 | 8.17138687 | 0.01 | 0.07 | 8.17067555 | 8.21763411 | 8.01385297 | 0 |
| 1737157800 | 8.16554819 | 0.33 | 4.21 | 7.83478418 | 8.29673166 | 7.83478418 | 0 |
| 1737071400 | 7.83585744 | -0.01 | -0.14 | 7.86575276 | 7.88209057 | 7.62655176 | 0 |
| 1736985000 | 7.84712978 | 0.28 | 3.67 | 7.55884171 | 7.8700975 | 7.55884171 | 0 |
| 1736898600 | 7.56965655 | 0.18 | 2.42 | 7.40378022 | 7.62333747 | 7.39047573 | 0 |
| 1736812200 | 7.39051804 | -0.01 | -0.07 | 7.58270408 | 7.61609493 | 5.453855 | 4367 |
| 1736725800 | 7.39559369 | -0.01 | -0.15 | 7.40861771 | 7.47063244 | 7.33855668 | 0 |
| 1736639400 | 7.40705091 | -0.01 | -0.20 | 7.41934011 | 7.43889377 | 7.35107228 | 0 |
| 1736553000 | 7.42198643 | 0.2 | 2.70 | 7.58270408 | 7.61609493 | 7.2261803 | 4367 |
| 1736466600 | 7.22696997 | -0.23 | -3.03 | 7.43788632 | 7.46738211 | 7.15045059 | 0 |
| 1736380200 | 7.45272627 | -0.14 | -1.81 | 7.58270408 | 7.61609493 | 7.25590798 | 0 |
| 1736293800 | 7.58980246 | -0.42 | -5.24 | 8.01315182 | 8.04605932 | 7.53373923 | 0 |
| 1736207400 | 8.00929671 | 0.3 | 3.90 | 8.31374319 | 8.34133219 | 7.46578946 | 4367 |
| 1736121000 | 7.7088683 | 0.02 | 0.20 | 7.69174631 | 7.73666881 | 7.6221279 | 0 |
| 1736034600 | 7.69376591 | 0.01 | 0.11 | 7.69022729 | 7.72993784 | 7.64428167 | 0 |
| 1735948200 | 7.68524252 | 0.1 | 1.27 | 7.59115696 | 7.74997094 | 7.52418723 | 0 |
| 1735861800 | 7.58915929 | 0.19 | 2.53 | 8.31374319 | 8.34133219 | 7.46578946 | 4367 |
| 1735775400 | 7.40156398 | 0.09 | 1.26 | 7.31565163 | 7.431634 | 7.27187133 | 0 |
| 1735689000 | 7.30925361 | 0.06 | 0.81 | 7.25451902 | 7.52981753 | 7.20492196 | 0 |
| 1735602600 | 7.25079238 | -0.09 | -1.18 | 8.31374319 | 8.34133219 | 7.155028 | 4367 |
| 1735516200 | 7.33730168 | -0.11 | -1.44 | 7.45345483 | 7.45345483 | 7.27654117 | 0 |
| 1735429800 | 7.44414569 | 0.06 | 0.81 | 7.38509691 | 7.45985286 | 7.36638227 | 0 |
| 1735343400 | 7.38449683 | -0.11 | -1.45 | 7.49973183 | 7.61083362 | 7.32030581 | 0 |
| 1735257000 | 7.49326643 | -0.28 | -3.55 | 7.80874083 | 7.82318046 | 7.45108348 | 0 |
| 1735170600 | 7.76874983 | 0.05 | 0.64 | 7.73057631 | 7.7819274 | 7.65087241 | 0 |
| 1735084200 | 7.71956562 | 0.3 | 4.06 | 7.4153479 | 7.78025876 | 7.31947933 | 0 |
| 1734997800 | 7.41833266 | -0.03 | -0.36 | 8.31374319 | 8.34133219 | 7.23733044 | 4367 |
| 1734911400 | 7.44497374 | -0.16 | -2.10 | 7.60324874 | 7.62717613 | 7.38078978 | 0 |
| 1734825000 | 7.60472623 | -0.03 | -0.39 | 7.65366758 | 7.79490598 | 7.55535637 | 0 |
| 1734738600 | 7.6345299 | -0.04 | -0.49 | 7.63683232 | 7.68231417 | 7.22065107 | 0 |
| 1734652200 | 7.67199523 | -0.2 | -2.53 | 7.86780762 | 8.04888505 | 7.4914983 | 0 |
| 1734565800 | 7.87145513 | -0.44 | -5.30 | 8.31374319 | 8.34133219 | 7.86077034 | 0 |
| 1734479400 | 8.31235814 | 0.01 | 0.14 | 8.30490879 | 8.48443038 | 8.25897021 | 0 |
| 1734393000 | 8.30046769 | 0.1 | 1.24 | 7.92747607 | 8.44069707 | 7.85350274 | 4367 |
| 1734306600 | 8.1987338 | 0.25 | 3.20 | 7.95077673 | 8.23151361 | 7.93741115 | 0 |
| 1734220200 | 7.9445111 | 0.01 | 0.12 | 7.94547546 | 8.03874315 | 7.88596527 | 0 |
| 1734133800 | 7.93526306 | 0.1 | 1.28 | 7.84156216 | 7.98229291 | 7.77869117 | 0 |
|
BTF/BTC 0.00007834 BTC
+0.00%
|
BTF/EUR 6.04 €
+0.17%
|
|
BTF/USD $ 6.58
+0.34%
|
BTF/GBP £ 5.07
+0.18%
|
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
