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
5,099.96
1.02%
Dow Jones
38,239.66
0.40%
US Dollar vs MXN
17.1601
-0.26%
Brent Oil
88.165
0.02%
Bitcoin
63,777.00
-1.10%
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:BTSUSD)

  6. BitShares (Criptodivisas:BTSUSD) Histórico

BTSUSD BitShares

0.003189
-0.000036 (-1.10%)
03:41:28 - Datos en tiempo real

BTSUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.003224 0.000014 0.44% 0.003214 0.003263 0.00314 1,846,672.00
24 Abr 2024 0.00321 -0.000109 -3.28% 0.003321 0.003346 0.002661 877,421.00
23 Abr 2024 0.003319 -0.000024 -0.72% 0.00334 0.00336 0.00264 2,667,492.00
22 Abr 2024 0.003344 0.000744 28.62% 0.002598 0.033813 0.002587 1,857,906.00
21 Abr 2024 0.0026 0.00000300 0.12% 0.002591 0.003259 0.002571 2,690,292.00
20 Abr 2024 0.002597 0.000035 1.37% 0.002553 0.003247 0.00253 1,894,785.00
19 Abr 2024 0.002562 0.000021 0.83% 0.002535 0.00262 0.002384 1,954,089.00
18 Abr 2024 0.002541 0.000088 3.59% 0.002451 0.003118 0.002434 1,313,167.00
17 Abr 2024 0.002453 -0.000096 -3.77% 0.002554 0.003063 0.002411 1,338,518.00
16 Abr 2024 0.002549 0.000011 0.43% 0.002537 0.003188 0.002469 1,872,105.00
15 Abr 2024 0.002538 -0.000094 -3.57% 0.002631 0.033644 0.002493 1,733,546.00
14 Abr 2024 0.002632 0.000052 2.02% 0.002573 0.002634 0.002487 1,635,674.00
13 Abr 2024 0.002579 -0.000777 -23.15% 0.003355 0.003397 0.002464 1,251,827.00
12 Abr 2024 0.003356 -0.000147 -4.20% 0.0035 0.00356 0.003301 125,258.00
11 Abr 2024 0.003504 -0.000024 -0.68% 0.003528 0.003563 0.003478 152,000.00
10 Abr 2024 0.003528 0.000069 1.99% 0.003456 0.003554 0.003377 239,337.00
09 Abr 2024 0.003459 -0.000127 -3.54% 0.00358 0.003587 0.003414 201,262.00
08 Abr 2024 0.003585 0.000114 3.28% 0.003445 0.035568 0.003445 1,982,701.00
07 Abr 2024 0.003472 0.000024 0.70% 0.003445 0.003513 0.003445 937,144.00
06 Abr 2024 0.003448 0.000048 1.41% 0.003389 0.00348 0.003375 2,002,002.00
05 Abr 2024 0.0034 -0.000023 -0.67% 0.003426 0.003436 0.003301 1,951,447.00
04 Abr 2024 0.003423 0.000116 3.50% 0.003304 0.003465 0.003256 1,258,279.00
03 Abr 2024 0.003307 0.000034 1.04% 0.003275 0.003347 0.00323 836,573.00
02 Abr 2024 0.003274 -0.00022 -6.30% 0.003483 0.003483 0.003229 677,641.00
01 Abr 2024 0.003494 -0.00007 -1.96% 0.0042 0.0356 0.003411 381,179.00
31 Mar 2024 0.003563 0.00008 2.30% 0.003487 0.003566 0.003486 256,396.00
30 Mar 2024 0.003483 -0.000012 -0.34% 0.003493 0.003517 0.00348 1,123,405.00
29 Mar 2024 0.003495 -0.000043 -1.22% 0.003538 0.003546 0.003455 359,505.00
28 Mar 2024 0.003538 -0.000616 -14.83% 0.00417 0.004193 0.003479 274,275.00
27 Mar 2024 0.004154 -0.000046 -1.10% 0.0042 0.004302 0.003516 714,162.00
26 Mar 2024 0.0042 0.00000400 0.10% 0.004187 0.004293 0.004165 870,726.00
25 Mar 2024 0.004196 0.000156 3.85% 0.003824 0.004272 0.003481 1,354,008.00
24 Mar 2024 0.00404 0.000179 4.63% 0.003845 0.004054 0.00383 927,324.00
23 Mar 2024 0.003861 0.000055 1.45% 0.003824 0.003953 0.003782 655,271.00
22 Mar 2024 0.003806 -0.000122 -3.11% 0.00393 0.003998 0.003739 775,143.00
21 Mar 2024 0.003928 -0.000141 -3.46% 0.004076 0.004092 0.003878 1,729,673.00
20 Mar 2024 0.004069 0.000337 9.04% 0.003729 0.004087 0.003651 1,545,451.00
19 Mar 2024 0.003732 -0.000334 -8.21% 0.004063 0.004087 0.003693 1,137,311.00
18 Mar 2024 0.004067 -0.000035 -0.85% 0.004383 0.03501 0.003962 1,057,896.00
17 Mar 2024 0.004102 0.000188 4.82% 0.003938 0.00413 0.003875 870,613.00
16 Mar 2024 0.003913 -0.000264 -6.32% 0.004174 0.0042 0.003901 1,877,142.00
15 Mar 2024 0.004178 -0.000825 -16.49% 0.004383 0.005165 0.003962 2,208,705.00
14 Mar 2024 0.005003 0.000616 14.03% 0.004383 0.005165 0.004247 2,028,792.00
13 Mar 2024 0.004387 -0.000616 -12.31% 0.004998 0.00516 0.004313 1,528,670.00
12 Mar 2024 0.005003 0.000674 15.56% 0.00434 0.005043 0.004288 2,132,441.00
11 Mar 2024 0.004329 0.000187 4.51% 0.004019 0.036034 0.004012 880,318.00
10 Mar 2024 0.004143 0.000032 0.78% 0.004109 0.0042 0.004097 731,604.00
09 Mar 2024 0.004111 0.000012 0.29% 0.004099 0.004121 0.003417 1,245,973.00
08 Mar 2024 0.004099 0.000074 1.84% 0.004019 0.004202 0.003989 878,686.00
07 Mar 2024 0.004025 0.00006 1.51% 0.003959 0.004084 0.003945 836,098.00
06 Mar 2024 0.003965 0.000104 2.69% 0.003824 0.004056 0.003771 791,159.00
05 Mar 2024 0.003861 -0.000207 -5.09% 0.004098 0.004144 0.003641 1,175,548.00
04 Mar 2024 0.004068 0.000289 7.65% 0.003672 0.032499 0.003649 1,032,405.00
03 Mar 2024 0.003779 0.000058 1.56% 0.00372 0.004336 0.003689 980,854.00
02 Mar 2024 0.003722 -0.000031 -0.83% 0.003749 0.003749 0.003698 1,005,610.00
01 Mar 2024 0.003753 0.000066 1.79% 0.003672 0.003789 0.003649 1,124,550.00
29 Feb 2024 0.003687 0.000562 18.00% 0.003116 0.003807 0.003077 1,214,492.00
28 Feb 2024 0.003124 -0.000295 -8.63% 0.003422 0.00384 0.003118 1,353,283.00
27 Feb 2024 0.00342 0.000148 4.54% 0.003278 0.003455 0.003271 1,257,767.00
26 Feb 2024 0.003271 -0.000352 -9.71% 0.003626 0.026408 0.00326 1,825,986.00
25 Feb 2024 0.003624 0.000015 0.42% 0.00361 0.003637 0.00359 1,870,748.00
24 Feb 2024 0.003609 0.000048 1.35% 0.003553 0.003618 0.003541 2,089,488.00
23 Feb 2024 0.003561 -0.00003 -0.84% 0.003591 0.003605 0.003538 2,045,733.00
22 Feb 2024 0.003591 -0.000046 -1.26% 0.003625 0.003642 0.003566 2,029,911.00
21 Feb 2024 0.003637 -0.000025 -0.68% 0.003658 0.003667 0.003548 1,979,316.00
20 Feb 2024 0.003662 0.000038 1.05% 0.003626 0.003707 0.003557 1,905,895.00
19 Feb 2024 0.003624 -0.000026 -0.71% 0.003636 0.026775 0.00313 1,850,496.00
18 Feb 2024 0.00365 0.000028 0.77% 0.003615 0.003668 0.003586 1,938,655.00
17 Feb 2024 0.003622 -0.000034 -0.93% 0.003651 0.003655 0.003547 2,279,755.00
16 Feb 2024 0.003656 0.000018 0.49% 0.003636 0.003677 0.00313 2,031,001.00
15 Feb 2024 0.003638 0.00000600 0.17% 0.003629 0.003698 0.003105 2,085,780.00
14 Feb 2024 0.003632 0.000154 4.44% 0.003482 0.003644 0.003449 1,992,481.00
13 Feb 2024 0.003477 -0.000025 -0.71% 0.003498 0.003527 0.003388 2,097,256.00
12 Feb 2024 0.003502 0.000129 3.82% 0.003176 0.02461 0.003168 1,641,368.00
11 Feb 2024 0.003373 0.000026 0.78% 0.003339 0.003399 0.003332 1,903,189.00
10 Feb 2024 0.003348 0.000046 1.39% 0.003306 0.003372 0.003283 2,136,377.00
09 Feb 2024 0.003302 0.000126 3.97% 0.003176 0.003374 0.003168 2,040,775.00
08 Feb 2024 0.003176 0.000075 2.42% 0.003109 0.003193 0.003106 2,003,382.00
07 Feb 2024 0.0031 -0.00035 -10.14% 0.003449 0.003496 0.003013 2,142,540.00
06 Feb 2024 0.00345 0.000038 1.11% 0.003412 0.003468 0.003402 1,976,115.00
05 Feb 2024 0.003412 0.00000800 0.24% 0.003761 0.021838 0.003384 1,584,768.00
04 Feb 2024 0.003404 -0.000034 -0.99% 0.003438 0.003447 0.00339 1,807,398.00
03 Feb 2024 0.003437 -0.000016 -0.46% 0.003455 0.003468 0.003435 1,812,334.00
02 Feb 2024 0.003453 0.00001 0.29% 0.003446 0.003474 0.003407 1,672,711.00
01 Feb 2024 0.003443 0.000034 1.00% 0.003407 0.003461 0.00335 1,060,624.00
31 Ene 2024 0.003409 -0.000017 -0.50% 0.003441 0.003499 0.003386 1,821,389.00
30 Ene 2024 0.003426 -0.000033 -0.95% 0.003455 0.003502 0.003417 943,322.00
29 Ene 2024 0.003459 -0.000325 -8.59% 0.003761 0.003897 0.00344 1,031,384.00
28 Ene 2024 0.003784 -0.00000800 -0.21% 0.003792 0.003851 0.003357 1,304,892.00
27 Ene 2024 0.003792 0.000023 0.61% 0.003761 0.003797 0.003728 817,535.00

Su Consulta Reciente

COIN
BTSUSD
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