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
16.9724
0.00%
Brent Oil
82.765
0.00%
Bitcoin
64,047.98
1.84%
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. COIN
  5. BitShares (Criptodivisas:BTSEUR)

  6. BitShares (Criptodivisas:BTSEUR) Histórico

BTSEUR BitShares

0.002978
0.000054 (1.84%)
19:25:10 - Datos en tiempo real

BTSEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 May 2024 0.002926 0.000168 6.11% 0.002757 0.002945 0.002742 1,585,484.00
02 May 2024 0.002757 0.000031 1.14% 0.002725 0.002778 0.002661 1,503,741.00
01 May 2024 0.002726 -0.000129 -4.52% 0.002842 0.002848 0.002655 1,392,296.00
30 Abr 2024 0.002854 -0.000123 -4.13% 0.002976 0.003016 0.002776 1,905,464.00
29 Abr 2024 0.002977 0.000034 1.16% 0.003927 0.012016 0.002893 2,845,369.00
28 Abr 2024 0.002943 -0.000024 -0.81% 0.002971 0.003007 0.002936 1,647,186.00
27 Abr 2024 0.002967 -0.000017 -0.57% 0.002982 0.002985 0.002926 264,169.00
26 Abr 2024 0.002984 -0.000023 -0.76% 0.003008 0.003025 0.002965 1,964,427.00
25 Abr 2024 0.003007 0.00000065 0.02% 0.003005 0.003042 0.002938 1,846,672.00
24 Abr 2024 0.003006 -0.000096 -3.10% 0.00311 0.003129 0.002485 877,421.00
23 Abr 2024 0.003102 -0.000037 -1.18% 0.002508 0.003149 0.002474 2,667,492.00
22 Abr 2024 0.003139 0.000695 28.45% 0.003927 0.012016 0.00247 1,857,906.00
21 Abr 2024 0.002444 0.00000300 0.12% 0.002435 0.003059 0.002416 2,690,292.00
20 Abr 2024 0.002441 0.000034 1.41% 0.002393 0.003053 0.002374 1,894,785.00
19 Abr 2024 0.002407 0.000019 0.80% 0.002381 0.002459 0.002261 1,954,089.00
18 Abr 2024 0.002388 0.000086 3.74% 0.002304 0.002926 0.00228 1,313,167.00
17 Abr 2024 0.002302 -0.000098 -4.08% 0.002405 0.002875 0.002272 1,338,518.00
16 Abr 2024 0.0024 0.000012 0.50% 0.00239 0.003006 0.002325 1,872,105.00
15 Abr 2024 0.002388 -0.000081 -3.28% 0.003927 0.031452 0.00236 1,733,546.00
14 Abr 2024 0.002469 0.00000300 0.12% 0.002432 0.00252 0.002359 1,635,674.00
13 Abr 2024 0.002466 -0.000698 -22.06% 0.003168 0.003216 0.002345 1,251,827.00
12 Abr 2024 0.003164 -0.000102 -3.12% 0.003269 0.003327 0.003097 125,258.00
11 Abr 2024 0.003266 -0.000017 -0.52% 0.003277 0.003315 0.003245 152,000.00
10 Abr 2024 0.003283 0.000094 2.95% 0.003186 0.003308 0.003127 239,337.00
09 Abr 2024 0.003189 -0.000106 -3.22% 0.003296 0.0033 0.003149 201,262.00
08 Abr 2024 0.003295 0.000089 2.78% 0.003927 0.032832 0.003215 1,982,701.00
07 Abr 2024 0.003205 0.00002 0.63% 0.00318 0.003243 0.00318 937,144.00
06 Abr 2024 0.003185 0.000046 1.47% 0.003128 0.003213 0.003115 2,002,002.00
05 Abr 2024 0.003139 -0.000021 -0.66% 0.003163 0.003171 0.003058 1,951,447.00
04 Abr 2024 0.003159 0.000104 3.41% 0.003044 0.003189 0.003007 1,258,279.00
03 Abr 2024 0.003055 0.000012 0.39% 0.003047 0.003096 0.003003 836,573.00
02 Abr 2024 0.003044 -0.000207 -6.37% 0.003245 0.003245 0.003005 677,641.00
01 Abr 2024 0.003251 -0.000053 -1.60% 0.003927 0.033035 0.00318 381,179.00
31 Mar 2024 0.003303 0.000073 2.26% 0.003231 0.003307 0.003231 256,396.00
30 Mar 2024 0.003231 -0.00001 -0.31% 0.003247 0.003258 0.00323 1,123,405.00
29 Mar 2024 0.00324 -0.000035 -1.07% 0.00328 0.003288 0.003206 359,505.00
28 Mar 2024 0.003276 -0.000559 -14.58% 0.003853 0.003877 0.003215 274,275.00
27 Mar 2024 0.003834 -0.000042 -1.08% 0.003871 0.003964 0.003248 714,162.00
26 Mar 2024 0.003876 0.000017 0.44% 0.00386 0.003944 0.003847 870,726.00
25 Mar 2024 0.003859 0.000125 3.34% 0.003927 0.004624 0.003203 1,354,008.00
24 Mar 2024 0.003734 0.000162 4.53% 0.003564 0.003745 0.00355 927,324.00
23 Mar 2024 0.003573 0.000044 1.25% 0.00354 0.003665 0.003504 655,271.00
22 Mar 2024 0.003529 -0.000089 -2.46% 0.003633 0.003688 0.003469 775,143.00
21 Mar 2024 0.003618 -0.000109 -2.92% 0.003721 0.003747 0.003585 1,729,673.00
20 Mar 2024 0.003727 0.000295 8.60% 0.003426 0.003743 0.003356 1,545,451.00
19 Mar 2024 0.003432 -0.000306 -8.19% 0.00374 0.003761 0.003398 1,137,311.00
18 Mar 2024 0.003738 -0.000031 -0.82% 0.003927 0.032128 0.003674 1,057,896.00
17 Mar 2024 0.003769 0.000159 4.39% 0.003596 0.0038 0.003555 870,613.00
16 Mar 2024 0.00361 -0.000232 -6.04% 0.003839 0.003861 0.003584 1,877,142.00
15 Mar 2024 0.003842 -0.000768 -16.66% 0.003927 0.004624 0.003624 2,208,705.00
14 Mar 2024 0.00461 0.000606 15.12% 0.004001 0.004718 0.003958 2,000,426.00
13 Mar 2024 0.004005 -0.000575 -12.56% 0.004588 0.004717 0.003942 1,528,670.00
12 Mar 2024 0.00458 0.00065 16.55% 0.003927 0.004624 0.003861 2,132,441.00
11 Mar 2024 0.003929 0.000143 3.76% 0.002855 0.032889 0.00283 873,728.00
10 Mar 2024 0.003787 0.000032 0.85% 0.003755 0.003837 0.00375 731,604.00
09 Mar 2024 0.003755 0.000012 0.32% 0.00375 0.003766 0.003121 1,245,973.00
08 Mar 2024 0.003743 0.000071 1.93% 0.00367 0.003819 0.003639 878,686.00
07 Mar 2024 0.003672 0.000031 0.85% 0.003638 0.00374 0.003619 836,098.00
06 Mar 2024 0.003641 0.000077 2.16% 0.003524 0.003743 0.003479 791,159.00
05 Mar 2024 0.003564 -0.000179 -4.78% 0.003765 0.003799 0.002985 1,175,548.00
04 Mar 2024 0.003743 0.000257 7.38% 0.002855 0.029937 0.00283 1,032,405.00
03 Mar 2024 0.003486 0.000052 1.51% 0.003426 0.003997 0.003398 980,854.00
02 Mar 2024 0.003434 -0.000026 -0.75% 0.003451 0.003455 0.003411 1,005,610.00
01 Mar 2024 0.00346 0.000055 1.62% 0.00339 0.003489 0.003367 1,124,550.00
29 Feb 2024 0.003404 0.000526 18.27% 0.002855 0.003513 0.00283 1,214,492.00
28 Feb 2024 0.002878 -0.000273 -8.66% 0.003153 0.003527 0.002872 1,353,283.00
27 Feb 2024 0.003152 0.000151 5.02% 0.003006 0.003182 0.003 1,257,767.00
26 Feb 2024 0.003001 -0.000348 -10.39% 0.003191 0.012016 0.002994 1,825,986.00
25 Feb 2024 0.003348 0.000015 0.45% 0.003334 0.003358 0.003319 1,870,748.00
24 Feb 2024 0.003333 0.000044 1.34% 0.003283 0.003344 0.003276 2,089,488.00
23 Feb 2024 0.00329 -0.000026 -0.78% 0.003319 0.003332 0.00327 2,045,733.00
22 Feb 2024 0.003315 -0.000041 -1.22% 0.003349 0.003366 0.003296 2,029,911.00
21 Feb 2024 0.003356 -0.000031 -0.92% 0.003388 0.003393 0.003283 1,979,316.00
20 Feb 2024 0.003387 0.000025 0.74% 0.003365 0.00343 0.003293 1,905,895.00
19 Feb 2024 0.003362 -0.000021 -0.62% 0.003191 0.024779 0.00317 1,850,496.00
18 Feb 2024 0.003383 0.000021 0.62% 0.003356 0.003401 0.003327 1,938,655.00
17 Feb 2024 0.003362 -0.00003 -0.88% 0.00339 0.003392 0.003289 2,279,755.00
16 Feb 2024 0.003392 0.000014 0.41% 0.003375 0.003421 0.002909 2,031,001.00
15 Feb 2024 0.003378 -0.00000500 -0.15% 0.003386 0.003427 0.002887 2,085,780.00
14 Feb 2024 0.003383 0.000135 4.15% 0.003248 0.003396 0.003222 1,992,481.00
13 Feb 2024 0.003248 0.00000700 0.22% 0.003236 0.003267 0.003156 2,097,256.00
12 Feb 2024 0.003242 0.000131 4.21% 0.003191 0.022765 0.003104 1,641,368.00
11 Feb 2024 0.003111 0.000026 0.84% 0.003079 0.003137 0.003078 1,903,189.00
10 Feb 2024 0.003085 0.000065 2.15% 0.003025 0.003113 0.002996 2,136,377.00
09 Feb 2024 0.00302 0.000075 2.55% 0.00295 0.00312 0.00294 2,040,775.00
08 Feb 2024 0.002944 0.000069 2.40% 0.002879 0.002959 0.002878 2,003,382.00
07 Feb 2024 0.002875 -0.00033 -10.30% 0.003207 0.003243 0.0028 2,142,540.00
06 Feb 2024 0.003205 0.000027 0.85% 0.00318 0.003228 0.003169 1,976,115.00
05 Feb 2024 0.003178 0.00002 0.63% 0.003191 0.020273 0.003152 1,584,768.00
04 Feb 2024 0.003159 -0.00003 -0.94% 0.003191 0.003199 0.003144 1,807,398.00
03 Feb 2024 0.003188 -0.00001 -0.31% 0.003202 0.003214 0.003184 1,812,334.00

Su Consulta Reciente

COIN
BTSEUR
BitShares
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