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
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.9491
-1.19%
Brent Oil
83.54
-2.74%
Bitcoin
57,911.98
-4.44%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. EDGE (Criptodivisas:EDGEEUR)

  6. EDGE (Criptodivisas:EDGEEUR) Histórico

EDGEEUR EDGE

0.294707
-0.01506 (-4.86%)
19:02:15 - Datos en tiempo real

EDGEEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Abr 2024 0.31113 0.137846 79.55% 0.324406 0.328783 0.302611 0.00
29 Abr 2024 0.173284 -0.147508 -45.98% 0.363419 0.367346 0.128407 0.00
28 Abr 2024 0.320792 -0.002645 -0.82% 0.323828 0.327709 0.320046 0.00
27 Abr 2024 0.323438 -0.001845 -0.57% 0.325029 0.325381 0.318978 0.00
26 Abr 2024 0.325283 -0.00247 -0.75% 0.327854 0.329688 0.323158 0.00
25 Abr 2024 0.327753 0.000071 0.02% 0.327536 0.331564 0.320241 0.00
24 Abr 2024 0.327682 -0.010411 -3.08% 0.339002 0.341575 0.324038 0.00
23 Abr 2024 0.338093 0.155404 85.06% 0.34172 0.34353 0.336318 0.00
22 Abr 2024 0.182689 -0.150274 -45.13% 0.363419 0.367346 0.128407 0.00
21 Abr 2024 0.332963 0.000369 0.11% 0.331786 0.336827 0.329205 0.00
20 Abr 2024 0.332594 0.004659 1.42% 0.326025 0.335073 0.323401 0.00
19 Abr 2024 0.327936 0.002594 0.80% 0.324417 0.335022 0.3081 0.00
18 Abr 2024 0.325342 0.011685 3.73% 0.313979 0.327457 0.310624 0.00
17 Abr 2024 0.313657 -0.013367 -4.09% 0.327642 0.330958 0.306099 0.00
16 Abr 2024 0.327024 0.153287 88.23% 0.325681 0.329785 0.316765 0.00
15 Abr 2024 0.173737 -0.162705 -48.36% 0.363419 0.367346 0.171675 0.00
14 Abr 2024 0.336442 0.000381 0.11% 0.33142 0.343388 0.321357 0.00
13 Abr 2024 0.336061 -0.008841 -2.56% 0.345295 0.350553 0.31945 0.00
12 Abr 2024 0.344902 -0.011074 -3.11% 0.35631 0.36261 0.337593 0.00
11 Abr 2024 0.355975 -0.001892 -0.53% 0.357191 0.361303 0.353758 0.00
10 Abr 2024 0.357868 0.010255 2.95% 0.34731 0.360552 0.340865 0.00
09 Abr 2024 0.347612 0.15586 81.28% 0.359227 0.359663 0.343246 0.00
08 Abr 2024 0.191752 -0.157644 -45.12% 0.363419 0.367346 0.187138 0.00
07 Abr 2024 0.349397 0.002216 0.64% 0.346592 0.353476 0.346592 0.00
06 Abr 2024 0.347181 0.005057 1.48% 0.340908 0.350194 0.339523 0.00
05 Abr 2024 0.342124 -0.002246 -0.65% 0.344737 0.345663 0.33329 0.00
04 Abr 2024 0.34437 0.011341 3.41% 0.331794 0.347552 0.327758 0.00
03 Abr 2024 0.333029 0.001284 0.39% 0.332085 0.33751 0.327372 0.00
02 Abr 2024 0.331745 0.142549 75.34% 0.353675 0.353675 0.327523 0.00
01 Abr 2024 0.189195 -0.170874 -47.46% 0.363419 0.367346 0.185089 0.00
31 Mar 2024 0.360069 0.007917 2.25% 0.352155 0.360439 0.352155 0.00
30 Mar 2024 0.352152 -0.001045 -0.30% 0.353967 0.355146 0.352036 0.00
29 Mar 2024 0.353197 -0.003838 -1.07% 0.357509 0.358343 0.34948 0.00
28 Mar 2024 0.357035 0.008769 2.52% 0.34995 0.360628 0.347524 0.00
27 Mar 2024 0.348266 -0.003775 -1.07% 0.351616 0.360071 0.344702 0.00
26 Mar 2024 0.352041 0.164876 88.09% 0.350573 0.358235 0.349476 0.00
25 Mar 2024 0.187165 -0.152051 -44.82% 0.363419 0.367346 0.179604 0.00
24 Mar 2024 0.339217 0.014713 4.53% 0.32373 0.340154 0.322467 0.00
23 Mar 2024 0.324504 0.003961 1.24% 0.321573 0.332864 0.318249 0.00
22 Mar 2024 0.320543 -0.008062 -2.45% 0.329967 0.335017 0.315119 0.00
21 Mar 2024 0.328605 -0.009914 -2.93% 0.33801 0.340352 0.325643 0.00
20 Mar 2024 0.338519 0.026812 8.60% 0.311156 0.339993 0.30484 0.00
19 Mar 2024 0.311707 0.13042 71.94% 0.339677 0.341631 0.308624 0.00
18 Mar 2024 0.181287 -0.161055 -47.05% 0.363419 0.367346 0.128407 0.00
17 Mar 2024 0.342342 0.014405 4.39% 0.326672 0.345182 0.322896 0.00
16 Mar 2024 0.327938 0.141603 75.99% 0.348671 0.350701 0.325504 0.00
15 Mar 2024 0.186335 -0.172603 -48.09% 0.363419 0.367346 0.175744 0.00
14 Mar 2024 0.358938 -0.004819 -1.32% 0.363419 0.367346 0.344516 0.00
13 Mar 2024 0.363756 0.007195 2.02% 0.357239 0.367276 0.355922 0.00
12 Mar 2024 0.356561 0.165983 87.09% 0.356729 0.36242 0.34678 0.00
11 Mar 2024 0.190578 -0.153403 -44.60% 0.311203 0.312712 0.185592 0.00
10 Mar 2024 0.34398 0.002944 0.86% 0.341043 0.348495 0.340625 0.00
09 Mar 2024 0.341037 0.001082 0.32% 0.340605 0.342054 0.338799 0.00
08 Mar 2024 0.339955 0.006417 1.92% 0.333388 0.34691 0.330575 0.00
07 Mar 2024 0.333537 0.002809 0.85% 0.330456 0.33974 0.328727 0.00
06 Mar 2024 0.330728 0.007032 2.17% 0.320072 0.340004 0.316007 0.00
05 Mar 2024 0.323696 -0.016302 -4.79% 0.341966 0.345104 0.271105 0.00
04 Mar 2024 0.339998 0.023353 7.38% 0.311203 0.342542 0.306904 0.00
03 Mar 2024 0.316645 0.004719 1.51% 0.311195 0.317698 0.308626 0.00
02 Mar 2024 0.311926 -0.002327 -0.74% 0.313452 0.313845 0.3098 0.00
01 Mar 2024 0.314253 0.005024 1.62% 0.307947 0.316931 0.305797 0.00
29 Feb 2024 0.309229 -0.004521 -1.44% 0.311203 0.319844 0.304788 0.00
28 Feb 2024 0.31375 0.027479 9.60% 0.286436 0.320391 0.285303 0.00
27 Feb 2024 0.286271 0.013689 5.02% 0.273067 0.289035 0.272517 0.00
26 Feb 2024 0.272582 0.01188 4.56% 0.21737 0.274557 0.128407 0.00
25 Feb 2024 0.260701 0.001168 0.45% 0.259567 0.261478 0.258379 0.00
24 Feb 2024 0.259534 0.003412 1.33% 0.25561 0.260335 0.255033 0.00
23 Feb 2024 0.256122 -0.002006 -0.78% 0.258377 0.259415 0.254562 0.00
22 Feb 2024 0.258128 -0.003156 -1.21% 0.260747 0.262031 0.256586 0.00
21 Feb 2024 0.261284 -0.002436 -0.92% 0.263757 0.264133 0.255585 0.00
20 Feb 2024 0.26372 0.123947 88.68% 0.261971 0.267039 0.256372 0.00
19 Feb 2024 0.139774 -0.123614 -46.93% 0.21737 0.217901 0.139743 0.00
18 Feb 2024 0.263388 0.001641 0.63% 0.261273 0.264792 0.25906 0.00
17 Feb 2024 0.261747 -0.002319 -0.88% 0.263929 0.264074 0.256057 0.00
16 Feb 2024 0.264066 0.001062 0.40% 0.262762 0.266326 0.261512 0.00
15 Feb 2024 0.263005 -0.00041 -0.16% 0.26361 0.267285 0.259752 0.00
14 Feb 2024 0.263415 0.010498 4.15% 0.252851 0.264388 0.250875 0.00
13 Feb 2024 0.252917 0.118147 87.67% 0.251983 0.254335 0.245708 0.00
12 Feb 2024 0.13477 -0.107447 -44.36% 0.21737 0.217901 0.12903 0.00
11 Feb 2024 0.242217 0.002062 0.86% 0.239733 0.244227 0.239623 0.00
10 Feb 2024 0.240155 0.005054 2.15% 0.235543 0.24237 0.233265 0.00
09 Feb 2024 0.235101 0.005874 2.56% 0.229649 0.242935 0.228877 0.00
08 Feb 2024 0.229227 0.005367 2.40% 0.224138 0.230354 0.224044 0.00
07 Feb 2024 0.22386 0.005509 2.52% 0.218469 0.224345 0.216702 0.00
06 Feb 2024 0.218351 0.001823 0.84% 0.216624 0.219924 0.215876 0.00
05 Feb 2024 0.216528 0.001348 0.63% 0.21737 0.220513 0.214721 0.00
04 Feb 2024 0.21518 -0.002026 -0.93% 0.21737 0.217901 0.214174 0.00
03 Feb 2024 0.217206 -0.000687 -0.32% 0.218107 0.218944 0.216907 0.00
02 Feb 2024 0.217892 0.001996 0.92% 0.21607 0.218945 0.214608 0.00
01 Feb 2024 0.215896 0.001068 0.50% 0.214791 0.216771 0.211263 0.00

Su Consulta Reciente

COIN
EDGEEUR
EDGE
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