Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.47 | Binance | 676575.794 | /cdn/crypto/logos/exchanges/BINA.png | $ 985,863.57 | 1727763223 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 88.2778606896 | Recientemente |
| 1.47 | Gate.io | 28243.98 | /cdn/crypto/logos/exchanges/GATE.png | $ 40,964.11 | 1727762886 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 2 | https://gate.io/trade/HIGH_USDT | 3.68520150125 | 6 minutos hace |
| 1.47 | LBank | 23626.09 | /cdn/crypto/logos/exchanges/LBNK.png | $ 34,349.37 | 1727763221 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 3 | https://www.lbank.info/exchange/high/usdt | 3.08267115105 | Recientemente |
| 1.47 | DigiFinex | 15931.044 | /cdn/crypto/logos/exchanges/DGFX.png | $ 22,919.15 | 1727763051 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 4 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 2.07864144024 | Recientemente |
| 1.47 | Kucoin | 9398.26 | /cdn/crypto/logos/exchanges/KUCN.png | $ 13,708.05 | 1727762795 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 5 | https://trade.kucoin.com/HIGH-USDT | 1.22626067081 | 7 minutos hace |
| 2.3E-5 | Binance | 8547.256 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.196830 | 1727763223 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 6 | https://www.binance.com/en/trade/HIGH_BTC | 1.11522386869 | Recientemente |
| 1.47 | LATOKEN | 2598.99 | /cdn/crypto/logos/exchanges/LATK.png | $ 3,770.99 | 1727762920 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 7 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.339109496953 | 5 minutos hace |
| 0.000552 | Kucoin | 843.1905 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.473006 | 1727762796 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 8 | https://trade.kucoin.com/HIGH-ETH | 0.110017316839 | 7 minutos hace |
| 1.47 | Crypto.com | 394.6 | /cdn/crypto/logos/exchanges/CRTO.png | $ 577.65 | 1727762979 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 9 | https://crypto.com/exchange/trade/HIGH_USDT | 0.0514863879805 | Recientemente |
| 1.47 | Coinbase | 160.86 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 236.61 | 1727763218 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 10 | https://pro.coinbase.com/trade/HIGH-USD | 0.0209885969857 | Recientemente |
| 1.46 | Crypto.com | 96.1 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 137.89 | 1727762096 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 11 | https://crypto.com/exchange/trade/HIGH_USD | 0.0125388795867 | 19 minutos hace |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 12 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1727740923 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 13 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 6 horas hace |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 14 | https://poloniex.com/exchange#USDT_HIGH | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 0.06 | 4.25531914894 | 1.36 | 1.61 | 258231.99 | CX |
| 4 | 1.31 | 0.16 | 12.213740458 | 1.16 | 1.61 | 203254.911071 | CX |
| 12 | 1.48 | -0.01 | -0.675675675676 | 0.952 | 2.08 | 543269.897738 | CX |
| 26 | 2.24 | -0.77 | -34.375 | 0.952 | 9.31 | 779465.990055 | CX |
| 52 | 1.25 | 0.22 | 17.6 | 0.952 | 9.31 | 490004.150652 | CX |
| 156 | 1.21 | 0.26 | 21.4876033058 | 0.952 | 9.31 | 408751.095616 | CX |
| 260 | 1.21 | 0.26 | 21.4876033058 | 0.952 | 9.31 | 408751.095616 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727740200 | 1.41 | -0.12 | -7.84 | 1.53 | 1.56 | 1.4 | 516949 |
| 1727653800 | 1.53 | 0.07 | 4.79 | 1.47 | 1.61 | 1.43 | 449552 |
| 1727567400 | 1.46 | -0.07 | -4.58 | 1.53 | 1.55 | 1.44 | 113953 |
| 1727481000 | 1.53 | 0.06 | 4.08 | 1.46 | 1.54 | 1.46 | 200071 |
| 1727394600 | 1.47 | 0.05 | 3.52 | 1.43 | 1.5 | 1.39 | 150408 |
| 1727308200 | 1.42 | -0.02 | -1.39 | 1.43 | 1.47 | 1.41 | 148545 |
| 1727221800 | 1.44 | 0.03 | 2.13 | 1.41 | 1.45 | 1.36 | 228142 |
| 1727135400 | 1.41 | 0.05 | 3.68 | 1.35 | 1.41 | 1.33 | 208370 |
| 1727049000 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.31 | 128992 |
| 1726962600 | 1.41 | 0.02 | 1.44 | 1.39 | 1.41 | 1.36 | 143307 |
| 1726876200 | 1.39 | 0.03 | 2.21 | 1.37 | 1.43 | 1.34 | 339414 |
| 1726789800 | 1.36 | 0.01 | 0.74 | 1.37 | 1.4 | 1.34 | 276485 |
| 1726703400 | 1.35 | 0.04 | 3.05 | 1.31 | 1.36 | 1.25 | 233668 |
| 1726617000 | 1.31 | 0.06 | 4.80 | 1.25 | 1.33 | 1.23 | 180157 |
| 1726530600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.29 | 1.23 | 144589 |
| 1726444200 | 1.28 | -0.05 | -3.76 | 1.33 | 1.36 | 1.26 | 183793 |
| 1726357800 | 1.33 | -0.02 | -1.48 | 1.35 | 1.37 | 1.3 | 233632 |
| 1726271400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.36 | 1.28 | 139968 |
| 1726185000 | 1.32 | 0.05 | 3.94 | 1.27 | 1.33 | 1.27 | 160392 |
| 1726098600 | 1.27 | -0.06 | -4.51 | 1.33 | 1.33 | 1.24 | 162307 |
| 1726012200 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.32 | 103217 |
| 1725925800 | 1.33 | 0.04 | 3.10 | 1.29 | 1.35 | 1.28 | 160946 |
| 1725839400 | 1.29 | 0.05 | 4.03 | 1.25 | 1.33 | 1.23 | 197466 |
| 1725753000 | 1.24 | 0.04 | 3.33 | 1.2 | 1.27 | 1.19 | 182885 |
| 1725666600 | 1.2 | -0.04 | -3.23 | 1.23 | 1.27 | 1.16 | 148664 |
| 1725580200 | 1.24 | -0.03 | -2.36 | 1.27 | 1.28 | 1.23 | 108282 |
| 1725493800 | 1.27 | 0.02 | 1.60 | 1.25 | 1.3 | 1.18 | 264212 |
| 1725407400 | 1.25 | -0.06 | -4.58 | 1.31 | 1.33 | 1.22 | 182758 |
| 1725321000 | 1.31 | 0.08 | 6.50 | 1.23 | 1.32 | 1.22 | 216434 |
| 1725234600 | 1.23 | -0.09 | -6.82 | 1.32 | 1.32 | 1.22 | 168867 |
| 1725148200 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.3 | 104770 |
| 1725061800 | 1.35 | 0.02 | 1.50 | 1.32 | 1.35 | 1.26 | 159102 |
| 1724975400 | 1.33 | 0.01 | 0.76 | 1.32 | 1.4 | 1.3 | 227971 |
| 1724889000 | 1.32 | -0.02 | -1.49 | 1.33 | 1.37 | 1.26 | 634161 |
| 1724802600 | 1.34 | -0.1 | -6.94 | 1.44 | 1.49 | 1.3 | 402857 |
| 1724716200 | 1.44 | -0.11 | -7.10 | 1.55 | 1.56 | 1.42 | 440609 |
| 1724629800 | 1.55 | -0.06 | -3.73 | 1.62 | 1.63 | 1.52 | 479108 |
| 1724543400 | 1.61 | 0 | 0.00 | 1.6 | 1.68 | 1.57 | 744914 |
| 1724457000 | 1.61 | 0.14 | 9.52 | 1.47 | 1.63 | 1.46 | 680179 |
| 1724370600 | 1.47 | 0.03 | 2.08 | 1.47 | 1.48 | 1.42 | 1069152 |
| 1724284200 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.39 | 304742 |
| 1724197800 | 1.46 | -0.03 | -2.01 | 1.49 | 1.51 | 1.41 | 404478 |
| 1724111400 | 1.49 | 0.07 | 4.93 | 1.42 | 1.56 | 1.39 | 2561283 |
| 1724025000 | 1.42 | 0.11 | 8.40 | 1.31 | 1.5 | 1.29 | 1113010 |
| 1723938600 | 1.31 | 0.02 | 1.55 | 1.28 | 1.31 | 1.27 | 167685 |
| 1723852200 | 1.29 | 0.01 | 0.78 | 1.28 | 1.37 | 1.26 | 497173 |
| 1723765800 | 1.28 | -0.13 | -9.22 | 1.41 | 1.41 | 1.26 | 786832 |
| 1723679400 | 1.41 | 0.09 | 6.82 | 1.32 | 1.43 | 1.31 | 1179938 |
| 1723593000 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.27 | 218170 |
| 1723506600 | 1.31 | 0.1 | 8.26 | 1.22 | 1.32 | 1.21 | 1080882 |
| 1723420200 | 1.21 | -0.11 | -8.33 | 1.32 | 1.35 | 1.2 | 546172 |
| 1723333800 | 1.32 | 0.03 | 2.33 | 1.29 | 1.33 | 1.27 | 235569 |
| 1723247400 | 1.29 | -0.04 | -3.01 | 1.33 | 1.34 | 1.26 | 442759 |
| 1723161000 | 1.33 | 0.15 | 12.71 | 1.18 | 1.34 | 1.16 | 498661 |
| 1723074600 | 1.18 | -0.04 | -3.28 | 1.22 | 1.3 | 1.17 | 1064953 |
| 1722988200 | 1.22 | 0.13 | 11.93 | 1.09 | 1.24 | 1.09 | 489204 |
| 1722901800 | 1.09 | -0.15 | -12.10 | 1.24 | 1.25 | 0.952 | 1468124 |
| 1722815400 | 1.24 | -0.05 | -3.88 | 1.28 | 1.32 | 1.18 | 496649 |
| 1722729000 | 1.29 | -0.08 | -5.84 | 1.37 | 1.39 | 1.24 | 640033 |
| 1722642600 | 1.37 | -0.09 | -6.16 | 1.46 | 1.49 | 1.35 | 414934 |
| 1722556200 | 1.46 | -0.09 | -5.81 | 1.55 | 1.56 | 1.33 | 620680 |
| 1722469800 | 1.55 | 0 | 0.00 | 1.55 | 1.61 | 1.53 | 301857 |
| 1722383400 | 1.55 | -0.06 | -3.73 | 1.61 | 1.64 | 1.51 | 306493 |
| 1722297000 | 1.61 | 0.01 | 0.63 | 1.6 | 1.69 | 1.6 | 392031 |
| 1722210600 | 1.6 | -0.07 | -4.19 | 1.66 | 1.66 | 1.58 | 297101 |
| 1722124200 | 1.67 | 0 | 0.00 | 1.67 | 1.72 | 1.61 | 400079 |
| 1722037800 | 1.67 | 0.07 | 4.37 | 1.6 | 1.68 | 1.6 | 367653 |
| 1721951400 | 1.6 | -0.09 | -5.33 | 1.69 | 1.7 | 1.51 | 839685 |
| 1721865000 | 1.69 | 0 | 0.00 | 1.69 | 1.76 | 1.65 | 600810 |
| 1721778600 | 1.69 | -0.07 | -3.98 | 1.75 | 1.79 | 1.65 | 568027 |
| 1721692200 | 1.76 | -0.18 | -9.28 | 1.94 | 1.96 | 1.74 | 653960 |
| 1721605800 | 1.94 | -0.05 | -2.51 | 2 | 2.04 | 1.81 | 1073297 |
| 1721519400 | 1.99 | 0.04 | 2.05 | 1.96 | 2.08 | 1.91 | 1164924 |
| 1721433000 | 1.95 | 0.02 | 1.04 | 1.94 | 2.04 | 1.85 | 1772824 |
| 1721346600 | 1.93 | 0.25 | 14.88 | 1.71 | 2.03 | 1.69 | 2957603 |
| 1721260200 | 1.68 | -0.02 | -1.18 | 1.69 | 1.75 | 1.66 | 742533 |
| 1721173800 | 1.7 | 0 | 0.00 | 1.72 | 1.76 | 1.57 | 1500994 |
| 1721087400 | 1.7 | 0.18 | 11.84 | 1.52 | 1.75 | 1.51 | 965322 |
| 1721001000 | 1.52 | 0.05 | 3.40 | 1.47 | 1.54 | 1.46 | 582602 |
| 1720914600 | 1.47 | 0.03 | 2.08 | 1.44 | 1.49 | 1.43 | 417257 |
| 1720828200 | 1.44 | -0.01 | -0.69 | 1.45 | 1.47 | 1.41 | 853153 |
| 1720741800 | 1.45 | -0.1 | -6.45 | 1.55 | 1.57 | 1.44 | 533215 |
| 1720655400 | 1.55 | 0.01 | 0.65 | 1.52 | 1.6 | 1.49 | 949326 |
| 1720569000 | 1.54 | 0.05 | 3.36 | 1.48 | 1.55 | 1.45 | 1142706 |
| 1720482600 | 1.49 | 0.05 | 3.47 | 1.46 | 1.55 | 1.39 | 2097492 |
| 1720396200 | 1.44 | -0.13 | -8.28 | 1.55 | 1.58 | 1.44 | 1470951 |
| 1720309800 | 1.57 | 0.29 | 22.66 | 1.28 | 1.61 | 1.27 | 2856993 |
| 1720223400 | 1.28 | -0.18 | -12.33 | 1.44 | 1.45 | 1.19 | 1987499 |
| 1720137000 | 1.46 | -0.26 | -15.12 | 1.73 | 1.73 | 1.43 | 889474 |
| 1720050600 | 1.72 | -0.12 | -6.52 | 1.84 | 1.86 | 1.66 | 945943 |
| 1719964200 | 1.84 | -0.01 | -0.54 | 1.84 | 1.89 | 1.81 | 299341 |
| 1719877800 | 1.85 | -0.06 | -3.14 | 2 | 2.02 | 1.83 | 542230 |
| 1719791400 | 1.91 | 0.08 | 4.37 | 1.83 | 1.92 | 1.8 | 340604 |
| 1719705000 | 1.83 | -0.03 | -1.61 | 1.85 | 1.89 | 1.8 | 519843 |
|
HIGH/BTC 0.00002300 BTC
+3.37%
|
HIGH/EUR 1.32 €
+4.13%
|
|
HIGH/USD $ 1.47
+4.26%
|
HIGH/GBP £ 1.10
+4.25%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
