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
5,346.99
-0.11%
Dow Jones
38,798.99
-0.22%
US Dollar vs MXN
18.4136
0.00%
Brent Oil
79.395
0.00%
Bitcoin
69,376.89
0.06%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. DEAPCOIN (Criptodivisas:DEPUST)

  6. DEAPCOIN (Criptodivisas:DEPUST) Histórico

DEPUST DEAPCOIN

0.001613
-0.000102 (-5.95%)
11:53:29 - Datos en tiempo real

DEPUST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jun 2024 0.001618 0.000011 0.68% 0.00167 0.001827 0.001524 256,208,967.00
06 Jun 2024 0.001607 -0.00000500 -0.31% 0.001601 0.001866 0.001441 229,741,029.00
05 Jun 2024 0.001612 0.00000700 0.44% 0.001603 0.001789 0.001432 839,862,935.00
04 Jun 2024 0.001605 -0.000072 -4.29% 0.001933 0.00209 0.001308 728,747,975.00
03 Jun 2024 0.001677 0.000194 13.08% 0.001457 0.00199 0.001218 391,267,428.00
02 Jun 2024 0.001483 0.000109 7.93% 0.001559 0.00159 0.00127 71,671,703.00
01 Jun 2024 0.001374 -0.000203 -12.87% 0.001579 0.001599 0.001327 34,208,965.00
31 May 2024 0.001577 0.000021 1.35% 0.001561 0.001621 0.0014 55,033,921.00
30 May 2024 0.001556 -0.000044 -2.75% 0.001578 0.001647 0.001455 49,030,905.00
29 May 2024 0.0016 -0.00000100 -0.06% 0.001654 0.001684 0.001561 53,260,165.00
28 May 2024 0.001601 -0.000031 -1.90% 0.00163 0.001749 0.001553 87,563,324.00
27 May 2024 0.001632 -0.000099 -5.72% 0.001728 0.001729 0.001549 53,195,129.00
26 May 2024 0.001731 -0.000011 -0.63% 0.00171 0.001739 0.001694 28,392,920.00
25 May 2024 0.001742 0.000022 1.28% 0.001722 0.001842 0.001689 60,079,662.00
24 May 2024 0.00172 0.00000900 0.53% 0.001711 0.001755 0.001665 36,083,644.00
23 May 2024 0.001711 0.000041 2.46% 0.001671 0.001745 0.001663 30,335,350.00
22 May 2024 0.00167 -0.000104 -5.86% 0.001773 0.001778 0.001654 21,926,992.00
21 May 2024 0.001774 -0.000019 -1.06% 0.001809 0.001821 0.00175 38,453,773.00
20 May 2024 0.001793 0.000075 4.37% 0.001699 0.00185 0.001698 54,681,004.00
19 May 2024 0.001718 -0.00018 -9.48% 0.001899 0.001901 0.0017 41,205,899.00
18 May 2024 0.001898 0.000025 1.33% 0.001874 0.001925 0.001843 23,373,348.00
17 May 2024 0.001873 0.000096 5.40% 0.001748 0.00193 0.001747 43,893,791.00
16 May 2024 0.001777 -0.000036 -1.99% 0.001773 0.001815 0.001689 42,634,454.00
15 May 2024 0.001813 0.000014 0.78% 0.001767 0.001866 0.001715 61,784,256.00
14 May 2024 0.001799 0.000073 4.23% 0.00172 0.001844 0.001658 62,078,543.00
13 May 2024 0.001726 0.000029 1.71% 0.001673 0.00177 0.001635 39,838,101.00
12 May 2024 0.001697 0.000042 2.54% 0.001655 0.00172 0.001604 34,140,106.00
11 May 2024 0.001655 -0.000027 -1.61% 0.001683 0.001715 0.00164 37,122,676.00
10 May 2024 0.001682 0.00000500 0.30% 0.001685 0.00172 0.001629 53,621,520.00
09 May 2024 0.001677 -0.00001 -0.59% 0.001681 0.001749 0.001631 39,428,696.00
08 May 2024 0.001687 0.000016 0.96% 0.00171 0.001732 0.001631 62,830,054.00
07 May 2024 0.001671 0.00000800 0.48% 0.001675 0.00171 0.001626 68,262,537.00
06 May 2024 0.001663 0.00002 1.22% 0.001641 0.001948 0.001612 178,060,572.00
05 May 2024 0.001643 -0.000022 -1.32% 0.001665 0.001676 0.001613 49,494,018.00
04 May 2024 0.001665 -0.00000400 -0.24% 0.001659 0.001679 0.001622 39,574,111.00
03 May 2024 0.001669 0.000034 2.08% 0.001627 0.00169 0.001614 39,818,642.00
02 May 2024 0.001635 -0.000119 -6.78% 0.001742 0.001756 0.001619 77,938,010.00
01 May 2024 0.001754 -0.000055 -3.04% 0.001818 0.001818 0.001649 47,190,669.00
30 Abr 2024 0.001809 -0.000119 -6.17% 0.001914 0.001986 0.001718 99,235,505.00
29 Abr 2024 0.001928 0.000065 3.49% 0.001865 0.001958 0.00185 91,419,764.00
28 Abr 2024 0.001863 -0.000086 -4.41% 0.001955 0.001992 0.001845 115,513,776.00
27 Abr 2024 0.001949 0.00003 1.56% 0.001923 0.00204 0.00184 99,161,150.00
26 Abr 2024 0.001919 -0.000034 -1.74% 0.001959 0.00202 0.0019 86,788,853.00
25 Abr 2024 0.001953 0.000012 0.62% 0.001942 0.001993 0.001914 9,050,928.00
24 Abr 2024 0.001941 -0.00009 -4.43% 0.002003 0.002015 0.001912 36,349,966.00
23 Abr 2024 0.002031 0.000014 0.69% 0.002017 0.002051 0.001972 40,980,745.00
22 Abr 2024 0.002017 0.000054 2.75% 0.001964 0.002057 0.001942 42,216,062.00
21 Abr 2024 0.001963 -0.000031 -1.55% 0.001994 0.00204 0.001901 50,197,949.00
20 Abr 2024 0.001994 0.000024 1.22% 0.001963 0.00203 0.001948 42,910,124.00
19 Abr 2024 0.00197 0.000031 1.60% 0.001953 0.002098 0.001911 89,498,846.00
18 Abr 2024 0.001939 0.000071 3.80% 0.001869 0.002066 0.001768 116,662,821.00
17 Abr 2024 0.001868 0.000159 9.30% 0.001709 0.002402 0.001677 361,918,558.00
16 Abr 2024 0.001709 0.000018 1.06% 0.00169 0.001764 0.001614 63,464,970.00
15 Abr 2024 0.001691 -0.000107 -5.95% 0.00178 0.001859 0.00165 43,453,205.00
14 Abr 2024 0.001798 -0.00002 -1.10% 0.001744 0.00182 0.001639 76,059,961.00
13 Abr 2024 0.001818 -0.000362 -16.61% 0.002213 0.002222 0.00169 73,374,965.00
12 Abr 2024 0.00218 -0.000246 -10.14% 0.002431 0.002445 0.00189 94,134,824.00
11 Abr 2024 0.002426 -0.000044 -1.78% 0.002495 0.00257 0.002369 151,659,446.00
10 Abr 2024 0.00247 0.000069 2.87% 0.002404 0.002534 0.00235 71,738,494.00
09 Abr 2024 0.002401 -0.000118 -4.68% 0.002517 0.002594 0.002349 81,487,354.00
08 Abr 2024 0.002519 0.000136 5.71% 0.002379 0.00256 0.002333 100,530,009.00
07 Abr 2024 0.002383 -0.000092 -3.72% 0.002478 0.002547 0.002362 60,042,271.00
06 Abr 2024 0.002475 -0.00000900 -0.36% 0.002482 0.002498 0.002439 24,389,487.00
05 Abr 2024 0.002484 -0.000047 -1.86% 0.002532 0.002539 0.002435 47,533,446.00
04 Abr 2024 0.002531 0.000026 1.04% 0.002474 0.00257 0.002435 68,167,609.00
03 Abr 2024 0.002505 0.00002 0.80% 0.002471 0.002585 0.00236 86,492,677.00
02 Abr 2024 0.002485 -0.000058 -2.28% 0.002544 0.0026 0.002453 98,740,515.00
01 Abr 2024 0.002543 0.000019 0.75% 0.002515 0.00259 0.002429 78,984,493.00
31 Mar 2024 0.002524 -0.000025 -0.98% 0.002537 0.002566 0.002465 36,088,256.00
30 Mar 2024 0.002549 -0.000101 -3.81% 0.002646 0.002762 0.002533 74,050,809.00
29 Mar 2024 0.00265 0.000147 5.87% 0.002506 0.002654 0.002471 76,128,415.00
28 Mar 2024 0.002503 0.000023 0.93% 0.00249 0.002568 0.002418 74,116,331.00
27 Mar 2024 0.00248 0.00000700 0.28% 0.002478 0.002591 0.002434 79,252,308.00
26 Mar 2024 0.002473 0.000013 0.53% 0.002465 0.00255 0.0024 82,773,889.00
25 Mar 2024 0.00246 0.00000800 0.33% 0.00245 0.002488 0.002361 150,313,275.00
24 Mar 2024 0.002452 0.000023 0.95% 0.002391 0.002479 0.002335 73,967,542.00
23 Mar 2024 0.002429 -0.00000800 -0.33% 0.002437 0.00253 0.002373 72,289,381.00
22 Mar 2024 0.002437 -0.000034 -1.38% 0.002472 0.002515 0.0024 53,582,337.00
21 Mar 2024 0.002471 -0.000078 -3.06% 0.00251 0.00258 0.002426 69,440,634.00
20 Mar 2024 0.002549 0.000074 2.99% 0.002451 0.002608 0.002418 57,143,673.00
19 Mar 2024 0.002475 -0.000162 -6.14% 0.002631 0.0027 0.002452 88,438,986.00
18 Mar 2024 0.002637 0.000047 1.81% 0.00259 0.00271 0.0025 99,373,213.00
17 Mar 2024 0.00259 0.000072 2.86% 0.002528 0.00273 0.002471 107,696,652.00
16 Mar 2024 0.002518 -0.000139 -5.23% 0.002633 0.00274 0.002493 66,343,746.00
15 Mar 2024 0.002657 -0.000066 -2.42% 0.002751 0.002814 0.002546 238,709,702.00
14 Mar 2024 0.002723 0.000071 2.68% 0.002656 0.002741 0.00261 88,036,013.00
13 Mar 2024 0.002652 -0.000102 -3.70% 0.00277 0.002824 0.00261 105,133,397.00
12 Mar 2024 0.002754 0.000024 0.88% 0.002742 0.002845 0.002646 161,231,282.00
11 Mar 2024 0.00273 -0.000027 -0.98% 0.002752 0.003 0.002576 328,337,788.00
10 Mar 2024 0.002757 0.000235 9.32% 0.002522 0.00294 0.002473 223,222,230.00
09 Mar 2024 0.002522 -0.000026 -1.02% 0.002551 0.002569 0.002504 13,763,358.00

Su Consulta Reciente

COIN
DEPUST
DEAPCOIN
KOSDAQ
136410
Assems
ASX
ADGN
Adelong Gold
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

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