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
5,304.72
0.70%
Dow Jones
39,069.59
0.01%
US Dollar vs MXN
16.6998
0.00%
Brent Oil
81.965
0.00%
Bitcoin
68,812.97
-0.66%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. DeFiner (Criptodivisas:FINUST)

  6. DeFiner (Criptodivisas:FINUST) Histórico

FINUST DeFiner

0.000792
-0.000036 (-4.35%)
14:54:53 - Datos en tiempo real

FINUST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 May 2024 0.000828 -0.000027 -3.16% 0.000855 0.000941 0.000755 22,439,177.00
24 May 2024 0.000855 0.000013 1.54% 0.000841 0.000932 0.000819 19,348,764.00
23 May 2024 0.000842 0.000039 4.86% 0.000803 0.000937 0.0008 15,412,576.00
22 May 2024 0.000803 0.000028 3.61% 0.000773 0.000846 0.000767 19,865,065.00
21 May 2024 0.000775 0.00000900 1.17% 0.000766 0.000826 0.000755 20,639,335.00
20 May 2024 0.000766 0.000017 2.27% 0.000749 0.000772 0.000737 34,994,337.00
19 May 2024 0.000749 0.00 0.00% 0.000749 0.000795 0.000731 16,939,377.00
18 May 2024 0.000749 -0.000041 -5.19% 0.00079 0.000808 0.000745 15,192,160.00
17 May 2024 0.00079 0.000034 4.50% 0.000756 0.000825 0.000755 20,488,881.00
16 May 2024 0.000756 -0.000065 -7.92% 0.000821 0.000821 0.000709 20,617,328.00
15 May 2024 0.000821 0.000098 13.55% 0.000723 0.00088 0.000714 22,300,856.00
14 May 2024 0.000723 -0.000023 -3.08% 0.000746 0.00075 0.00072 20,723,104.00
13 May 2024 0.000746 0.00000600 0.81% 0.000804 0.000888 0.00072 35,912,900.00
12 May 2024 0.00074 0.000026 3.64% 0.000714 0.000928 0.000674 22,636,013.00
11 May 2024 0.000714 -0.00000400 -0.56% 0.000718 0.000742 0.00071 10,536,397.00
10 May 2024 0.000718 0.00000600 0.84% 0.000712 0.00083 0.000703 20,244,443.00
09 May 2024 0.000712 0.00 0.00% 0.000712 0.000731 0.000697 19,895,031.00
08 May 2024 0.000712 -0.000018 -2.47% 0.00073 0.000733 0.000704 19,788,730.00
07 May 2024 0.00073 -0.00000700 -0.95% 0.000737 0.000764 0.000713 20,548,046.00
06 May 2024 0.000737 0.000035 4.99% 0.000718 0.000824 0.00071 31,883,512.00
05 May 2024 0.000702 -0.000018 -2.50% 0.00072 0.000748 0.00068 20,995,895.00
04 May 2024 0.00072 -0.000042 -5.51% 0.000762 0.000766 0.00071 19,635,088.00
03 May 2024 0.000762 0.000031 4.24% 0.000731 0.000775 0.000722 19,352,572.00
02 May 2024 0.000731 0.00000700 0.97% 0.000724 0.000746 0.000706 22,684,155.00
01 May 2024 0.000724 0.000014 1.97% 0.00071 0.000772 0.000689 26,750,758.00
30 Abr 2024 0.00071 -0.000053 -6.95% 0.000782 0.000886 0.0007 29,941,578.00
29 Abr 2024 0.000763 0.00000200 0.26% 0.000804 0.001189 0.000698 42,327,150.00
28 Abr 2024 0.000761 0.00 0.00% 0.00076 0.000771 0.000718 17,474,224.00
27 Abr 2024 0.000761 0.00000300 0.40% 0.000758 0.000772 0.0007 20,219,309.00
26 Abr 2024 0.000758 0.00000200 0.26% 0.000756 0.000791 0.000739 17,310,787.00
25 Abr 2024 0.000756 -0.000044 -5.50% 0.0008 0.000834 0.00072 17,693,566.00
24 Abr 2024 0.0008 -0.000034 -4.08% 0.000834 0.000838 0.000774 16,336,409.00
23 Abr 2024 0.000834 0.00003 3.73% 0.000804 0.000928 0.000734 28,325,154.00
22 Abr 2024 0.000804 -0.00000200 -0.25% 0.000804 0.000888 0.00074 31,307,381.00
21 Abr 2024 0.000806 -0.00000400 -0.49% 0.00081 0.000962 0.000739 27,320,577.00
20 Abr 2024 0.00081 0.00000600 0.75% 0.000804 0.000942 0.000726 19,813,098.00
19 Abr 2024 0.000804 0.000026 3.34% 0.000778 0.000894 0.000708 21,541,643.00
18 Abr 2024 0.000778 0.000048 6.58% 0.000843 0.000859 0.000683 31,447,848.00
17 Abr 2024 0.00073 -0.000065 -8.18% 0.000795 0.000817 0.000689 18,115,328.00
16 Abr 2024 0.000795 -0.000056 -6.58% 0.000851 0.00087 0.000716 20,465,187.00
15 Abr 2024 0.000851 -0.000015 -1.73% 0.000855 0.000958 0.000805 32,859,853.00
14 Abr 2024 0.000866 0.000012 1.41% 0.000854 0.000881 0.00074 24,809,352.00
13 Abr 2024 0.000854 -0.000016 -1.84% 0.00087 0.00125 0.000745 31,221,329.00
12 Abr 2024 0.00087 -0.000102 -10.49% 0.000972 0.001058 0.00087 23,950,590.00
11 Abr 2024 0.000972 -0.000039 -3.86% 0.001011 0.001132 0.000931 23,658,820.00
10 Abr 2024 0.001011 -0.00000200 -0.20% 0.001013 0.001122 0.000957 28,992,077.00
09 Abr 2024 0.001013 0.000039 4.00% 0.000974 0.001555 0.000911 43,604,475.00
08 Abr 2024 0.000974 -0.000074 -7.06% 0.001044 0.001143 0.00091 49,970,640.00
07 Abr 2024 0.001048 -0.000136 -11.49% 0.001184 0.001646 0.00095 65,744,295.00
06 Abr 2024 0.001184 -0.000031 -2.55% 0.001215 0.0015 0.001 44,682,261.00
05 Abr 2024 0.001215 -0.000765 -38.64% 0.00198 0.002069 0.001177 73,888,698.00
04 Abr 2024 0.00198 0.000816 70.10% 0.001164 0.005664 0.000906 63,534,864.00
03 Abr 2024 0.001164 0.000323 38.41% 0.000876 0.001164 0.000758 13,323,457.00
02 Abr 2024 0.000841 -0.000152 -15.31% 0.000992 0.000993 0.00084 7,138,711.00
01 Abr 2024 0.000993 0.000046 4.86% 0.000983 0.001075 0.000936 22,688,354.00
31 Mar 2024 0.000947 0.000032 3.50% 0.000957 0.000972 0.000877 12,752,057.00
30 Mar 2024 0.000915 0.000027 3.04% 0.000888 0.000972 0.000888 3,412,580.00
29 Mar 2024 0.000888 0.000018 2.07% 0.000875 0.001198 0.00085 23,402,328.00
28 Mar 2024 0.00087 -0.000077 -8.13% 0.000946 0.000968 0.000862 20,707,330.00
27 Mar 2024 0.000947 -0.000022 -2.27% 0.000969 0.00114 0.000873 24,589,092.00
26 Mar 2024 0.000969 0.0001 11.51% 0.000869 0.001 0.000772 22,793,545.00
25 Mar 2024 0.000869 0.000016 1.88% 0.00088 0.001132 0.00083 40,409,322.00
24 Mar 2024 0.000853 0.000039 4.79% 0.000814 0.001198 0.000759 34,597,787.00
23 Mar 2024 0.000814 0.000047 6.13% 0.000767 0.0009 0.000745 26,025,967.00
22 Mar 2024 0.000767 0.000024 3.23% 0.000736 0.000856 0.000707 29,232,906.00
21 Mar 2024 0.000743 -0.000064 -7.93% 0.000807 0.0012 0.0007 31,600,245.00
20 Mar 2024 0.000807 0.000064 8.61% 0.000743 0.000863 0.000644 30,702,103.00
19 Mar 2024 0.000743 -0.000023 -3.00% 0.000766 0.00082 0.000709 28,160,627.00
18 Mar 2024 0.000766 0.000015 2.00% 0.000714 0.000897 0.000714 38,965,187.00
17 Mar 2024 0.000751 -0.000034 -4.33% 0.000785 0.000819 0.000697 26,709,203.00
16 Mar 2024 0.000785 -0.000061 -7.21% 0.000846 0.000851 0.000717 30,080,506.00
15 Mar 2024 0.000846 -0.000135 -13.76% 0.00096 0.000996 0.000843 42,730,906.00
14 Mar 2024 0.000981 -0.000027 -2.68% 0.001009 0.0012 0.000944 27,725,951.00
13 Mar 2024 0.001008 0.000044 4.56% 0.00096 0.001018 0.000845 22,760,652.00
12 Mar 2024 0.000964 0.000104 12.09% 0.000861 0.000968 0.000811 31,460,137.00
11 Mar 2024 0.00086 -0.000026 -2.93% 0.000912 0.001176 0.00081 51,499,513.00
10 Mar 2024 0.000886 -0.00013 -12.80% 0.001016 0.001041 0.000817 28,356,606.00
09 Mar 2024 0.001016 0.000099 10.80% 0.000915 0.001024 0.000848 29,333,690.00
08 Mar 2024 0.000917 0.000076 9.04% 0.000841 0.000942 0.0008 28,938,569.00
07 Mar 2024 0.000841 0.000012 1.45% 0.000829 0.000855 0.000755 27,730,737.00
06 Mar 2024 0.000829 0.000073 9.66% 0.000756 0.00086 0.000681 30,915,956.00
05 Mar 2024 0.000756 -0.000048 -5.97% 0.000804 0.000888 0.000698 30,511,361.00
04 Mar 2024 0.000804 0.000074 10.14% 0.000724 0.000824 0.000714 98,793,940.00
03 Mar 2024 0.00073 -0.000073 -9.09% 0.000786 0.000804 0.0007 27,422,172.00
02 Mar 2024 0.000803 0.000156 24.11% 0.000647 0.000872 0.000619 31,786,999.00
01 Mar 2024 0.000647 -0.000048 -6.91% 0.000695 0.000822 0.000611 35,965,973.00
29 Feb 2024 0.000695 -0.000025 -3.47% 0.00072 0.00074 0.000689 21,180,633.00
28 Feb 2024 0.00072 -0.000065 -8.28% 0.000785 0.000806 0.00069 24,871,783.00
27 Feb 2024 0.000785 0.000051 6.95% 0.000734 0.000849 0.0007 28,798,207.00
26 Feb 2024 0.000734 -0.00000400 -0.54% 0.000736 0.000754 0.000723 97,072,137.00
25 Feb 2024 0.000738 -0.000014 -1.86% 0.000752 0.000754 0.00067 29,426,831.00
24 Feb 2024 0.000752 -0.00000100 -0.13% 0.000753 0.000781 0.000707 26,252,773.00

Su Consulta Reciente

COIN
FINUST
DeFiner
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