Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Rango 631
chiliZ
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.21 | Gate.io | 1981 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,386.33 | 1734855944 | INTER/USDT | https://gate.io/trade/INTER_USDT | USDT | 1 | https://gate.io/trade/INTER_USDT | 98.3539808949 | 15 minutos hace |
| 1.246E-5 | Upbit | 33.15334893 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.000410 | 1734827413 | INTER/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-INTER | BTC | 2 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-INTER | 1.64601910513 | 8 horas hace |
| 2.87 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1734825721 | INTER/USDT | https://www.digifinex.com/en-ww/trade/USDT/INTER | USDT | 3 | https://www.digifinex.com/en-ww/trade/USDT/INTER | 0 | 9 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.29705037 | -0.09647641 | -7.43813904467 | 1.1272246 | 2.88582569 | 4042.89118964 | CX |
| 4 | 1.3208107 | -0.12023674 | -9.10325302483 | 1.1272246 | 2.88582569 | 7884.34656666 | CX |
| 12 | 1.40981124 | -0.20923728 | -14.841510272 | 1.1272246 | 2.88582569 | 7737.81449889 | CX |
| 26 | 1.55422511 | -0.35365115 | -22.7541781255 | 1.1272246 | 2.88582569 | 11629.6938218 | CX |
| 52 | 2.23589511 | -1.03532115 | -46.3045491432 | 1.1272246 | 4.56071909 | 40003.6998827 | CX |
| 156 | 2.20694768 | -1.00637372 | -45.6002527436 | 1.1272246 | 6.79062837 | 54652.5315589 | CX |
| 260 | 2.20694768 | -1.00637372 | -45.6002527436 | 1.1272246 | 6.79062837 | 54652.5315589 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 1.18429487 | -0.03 | -2.47 | 1.21731807 | 1.23978208 | 1.17851024 | 246 |
| 1734738600 | 1.21427422 | 0.01 | 0.81 | 1.19904311 | 1.24307112 | 1.1272246 | 8350 |
| 1734652200 | 1.20456396 | -0.01 | -0.92 | 1.21522175 | 1.29634057 | 1.17622452 | 1862 |
| 1734565800 | 1.21578513 | -0.07 | -5.30 | 1.2840987 | 1.32879707 | 1.21413481 | 1373 |
| 1734479400 | 1.28388477 | -0.12 | -8.48 | 1.40358683 | 1.40695508 | 1.27563874 | 6459 |
| 1734393000 | 1.40283625 | 0.06 | 4.56 | 2.79577552 | 2.88582569 | 1.28634279 | 4979 |
| 1734306600 | 1.34168709 | 0.04 | 3.36 | 1.29705037 | 1.39726555 | 1.2951823 | 5027 |
| 1734220200 | 1.29805644 | -0.02 | -1.42 | 1.31849861 | 1.40375295 | 1.2768938 | 4418 |
| 1734133800 | 1.31680393 | -0.05 | -3.55 | 1.36631763 | 1.37335485 | 1.31400319 | 5255 |
| 1734047400 | 1.36522549 | -0.03 | -2.31 | 1.39646629 | 1.40669734 | 1.35561917 | 360 |
| 1733961000 | 1.39753552 | 0.09 | 7.26 | 1.30647601 | 1.40686887 | 1.30473607 | 55 |
| 1733874600 | 1.30299775 | -0.14 | -9.43 | 1.43584014 | 1.43611176 | 1.27469746 | 5085 |
| 1733788200 | 1.43865058 | 0.01 | 0.44 | 2.79577552 | 2.88582569 | 1.28634279 | 11657 |
| 1733701800 | 1.4323325 | 0.04 | 3.11 | 1.38863613 | 1.47148254 | 1.33362498 | 30329 |
| 1733615400 | 1.3891325 | 0.09 | 6.62 | 1.30132838 | 1.40188602 | 1.30132838 | 2168 |
| 1733529000 | 1.30287204 | -0.03 | -2.50 | 1.33401109 | 1.39534635 | 1.28049208 | 4422 |
| 1733442600 | 1.3362179 | -0 | -0.35 | 1.33654882 | 1.38439179 | 1.20850398 | 5116 |
| 1733356200 | 1.3409336 | -0.01 | -0.66 | 1.34838538 | 1.39876254 | 1.30770024 | 4185 |
| 1733269800 | 1.34980021 | 0.01 | 0.85 | 1.34111539 | 1.4197467 | 1.28221221 | 16097 |
| 1733183400 | 1.33843407 | -0.04 | -2.98 | 1.37721009 | 1.38964696 | 1.28705364 | 6144 |
| 1733097000 | 1.37956484 | 0.07 | 4.99 | 1.31391908 | 1.38806182 | 1.30463964 | 1191 |
| 1733010600 | 1.31399249 | -0.01 | -0.50 | 1.32189768 | 1.37897682 | 1.31269573 | 13951 |
| 1732924200 | 1.32065518 | 0.02 | 1.74 | 1.29807078 | 1.40822296 | 1.29521918 | 3068 |
| 1732837800 | 1.29801514 | -0.07 | -5.21 | 1.37039184 | 1.37843163 | 1.28572927 | 5562 |
| 1732751400 | 1.36936812 | 0.06 | 4.95 | 1.302387 | 1.43815169 | 1.16869751 | 41572 |
| 1732665000 | 1.30477447 | -0.02 | -1.66 | 1.32553837 | 1.43167376 | 1.27364634 | 19451 |
| 1732578600 | 1.3268265 | -0.09 | -6.35 | 2.79577552 | 2.88582569 | 1.2477772 | 10403 |
| 1732492200 | 1.41678369 | 0.1 | 7.37 | 1.3208107 | 1.41857067 | 1.27851743 | 1964 |
| 1732405800 | 1.31951916 | 0.03 | 2.51 | 1.28550734 | 1.37915975 | 1.28288342 | 10309 |
| 1732319400 | 1.28725168 | -0.01 | -0.60 | 1.29446725 | 1.34335395 | 1.27571034 | 711 |
| 1732233000 | 1.29497709 | 0.02 | 1.85 | 1.27314693 | 1.33477784 | 1.25610853 | 1762 |
| 1732146600 | 1.27148832 | -0.05 | -3.65 | 1.3204773 | 1.33011864 | 1.26539766 | 4310 |
| 1732060200 | 1.31959313 | 0.05 | 3.75 | 1.27216722 | 1.34488954 | 1.27054866 | 5778 |
| 1731973800 | 1.27185545 | -0.11 | -8.05 | 2.79577552 | 2.88582569 | 1.27013278 | 17981 |
| 1731887400 | 1.38323123 | -0.02 | -1.40 | 1.4049265 | 1.4101709 | 1.3150175 | 1171 |
| 1731801000 | 1.40280319 | 0.1 | 7.42 | 1.30380215 | 1.41409167 | 1.29608568 | 4462 |
| 1731714600 | 1.30585277 | -0.07 | -5.40 | 1.38600357 | 1.4349955 | 1.26518483 | 2356 |
| 1731628200 | 1.38038011 | 0.03 | 1.88 | 1.35464005 | 1.41525916 | 1.25417492 | 136 |
| 1731541800 | 1.35488692 | 0.04 | 2.95 | 1.31926136 | 1.43824966 | 1.26182216 | 579 |
| 1731455400 | 1.31609118 | -0.07 | -4.91 | 1.43601173 | 1.45063753 | 1.30928005 | 5984 |
| 1731369000 | 1.38397864 | -0.06 | -4.03 | 1.4439165 | 1.49422024 | 1.28644913 | 18953 |
| 1731282600 | 1.44202778 | 0 | 0.18 | 1.43880847 | 1.4661 | 1.35754115 | 8635 |
| 1731196200 | 1.43943982 | 0.03 | 2.22 | 1.4083038 | 1.46059209 | 1.40227025 | 1515 |
| 1731109800 | 1.40823995 | -0.04 | -2.73 | 1.44532869 | 1.45315025 | 1.36987628 | 3095 |
| 1731023400 | 1.44770648 | -0 | -0.34 | 1.45235385 | 1.46429722 | 1.37797827 | 4988 |
| 1730937000 | 1.4526528 | 0.09 | 6.51 | 1.36489647 | 1.4815684 | 1.33958661 | 3803 |
| 1730850600 | 1.36392714 | -0.04 | -2.76 | 1.40588455 | 1.46124238 | 1.33410031 | 256 |
| 1730764200 | 1.40257376 | 0.04 | 3.12 | 2.79577552 | 2.88582569 | 1.30314591 | 3830 |
| 1730677800 | 1.36008019 | -0.06 | -4.16 | 1.4208386 | 1.43506517 | 1.34705785 | 3739 |
| 1730591400 | 1.41917584 | -0.04 | -3.02 | 1.46556556 | 1.47261928 | 1.38956138 | 5285 |
| 1730505000 | 1.46342443 | -0.01 | -0.38 | 1.46664052 | 1.50349115 | 1.38927071 | 3258 |
| 1730418600 | 1.46896223 | -0.01 | -0.79 | 1.48165976 | 1.52962058 | 1.40698474 | 3407 |
| 1730332200 | 1.48058674 | -0.06 | -3.97 | 1.54372883 | 1.54372883 | 1.45712004 | 12606 |
| 1730245800 | 1.5417623 | 0.09 | 6.48 | 1.48713758 | 1.54803682 | 1.41302095 | 26811 |
| 1730159400 | 1.44793079 | 0.02 | 1.09 | 2.79577552 | 2.88582569 | 1.42307378 | 28357 |
| 1730073000 | 1.43235965 | 0.02 | 1.74 | 1.39628 | 1.53117507 | 1.39128169 | 20848 |
| 1729986600 | 1.40784042 | -0.04 | -2.92 | 1.45721559 | 1.59684866 | 1.39364725 | 9804 |
| 1729900200 | 1.45013102 | -0 | -0.01 | 1.45297204 | 1.5593931 | 1.43084865 | 17355 |
| 1729813800 | 1.4502827 | -0.03 | -2.01 | 1.47946128 | 1.56075278 | 1.4302703 | 3560 |
| 1729727400 | 1.48008931 | -0.08 | -5.06 | 1.55859597 | 1.55871172 | 1.44767731 | 8036 |
| 1729641000 | 1.55900619 | 0.07 | 4.53 | 1.48818615 | 1.56809349 | 1.46623348 | 2193 |
| 1729554600 | 1.4914817 | 0 | 0.25 | 1.48708094 | 1.51954836 | 1.45038438 | 6909 |
| 1729468200 | 1.48770079 | -0.02 | -1.10 | 1.50502619 | 1.53788059 | 1.47484284 | 7391 |
| 1729381800 | 1.50424945 | 0.02 | 1.58 | 1.48153953 | 1.54031968 | 1.47800702 | 4054 |
| 1729295400 | 1.48081286 | -0.07 | -4.60 | 2.79577552 | 2.88582569 | 1.45398071 | 6010 |
| 1729209000 | 1.55223616 | 0.06 | 3.82 | 2.79577552 | 2.88582569 | 1.46630484 | 3293 |
| 1729122600 | 1.49508201 | 0.01 | 0.80 | 1.48655972 | 1.51074892 | 1.47839666 | 2808 |
| 1729036200 | 1.48321378 | -0.04 | -2.38 | 1.51798779 | 1.52355423 | 1.44060101 | 10733 |
| 1728949800 | 1.51929994 | 0 | 0.23 | 2.79577552 | 2.88582569 | 1.46046982 | 8571 |
| 1728863400 | 1.51581532 | 0.06 | 3.86 | 1.46190878 | 1.58483183 | 1.42331014 | 19814 |
| 1728777000 | 1.45946583 | 0.02 | 1.43 | 1.44076354 | 1.62868583 | 1.44076354 | 2872 |
| 1728690600 | 1.43886343 | -0.01 | -0.77 | 1.45151693 | 1.56148206 | 1.43189844 | 1104 |
| 1728604200 | 1.45008116 | -0 | -0.04 | 1.39060316 | 1.56718939 | 1.38990288 | 23556 |
| 1728517800 | 1.45058993 | 0.05 | 3.80 | 1.39648645 | 1.47894509 | 1.3932492 | 8872 |
| 1728431400 | 1.39754861 | -0.07 | -4.74 | 1.46399477 | 1.48747953 | 1.39754861 | 5086 |
| 1728345000 | 1.46705447 | 0.11 | 8.22 | 2.79577552 | 2.88582569 | 1.35827207 | 5946 |
| 1728258600 | 1.35565918 | 0.01 | 0.90 | 1.34269684 | 1.44066813 | 1.33990724 | 9855 |
| 1728172200 | 1.34353621 | -0.01 | -0.54 | 1.35425186 | 1.36420847 | 1.33353907 | 9184 |
| 1728085800 | 1.35085723 | -0.01 | -0.62 | 1.35898219 | 1.3603348 | 1.31448083 | 2737 |
| 1727999400 | 1.35931506 | 0.03 | 2.59 | 2.79577552 | 2.88582569 | 1.34371086 | 3209 |
| 1727913000 | 1.32504388 | 0.01 | 1.07 | 1.30972221 | 1.42471395 | 1.30740085 | 3119 |
| 1727826600 | 1.31105966 | -0.12 | -8.42 | 1.4338041 | 1.54346123 | 1.30556499 | 34690 |
| 1727740200 | 1.43157134 | -0.02 | -1.18 | 1.44507541 | 1.51677616 | 1.41533988 | 6508 |
| 1727653800 | 1.44869536 | 0.04 | 2.79 | 1.40981124 | 1.48280417 | 1.40158252 | 680 |
| 1727567400 | 1.4093445 | 0.01 | 0.54 | 1.40347555 | 1.47253087 | 1.40075947 | 289 |
| 1727481000 | 1.401732 | 0.01 | 0.38 | 1.39538016 | 1.4177284 | 1.38797591 | 274 |
| 1727394600 | 1.39637515 | -0.03 | -2.29 | 1.43385983 | 1.44654467 | 1.35951687 | 1519 |
| 1727308200 | 1.429136 | 0.03 | 1.87 | 1.40105657 | 1.45267991 | 1.38286425 | 1160 |
| 1727221800 | 1.40285027 | 0.03 | 2.53 | 1.36723835 | 1.44987839 | 1.35442511 | 3530 |
| 1727135400 | 1.36826063 | -0.05 | -3.60 | 2.79577552 | 2.88582569 | 1.36175513 | 3409 |
| 1727049000 | 1.41943062 | 0 | 0.04 | 1.41582788 | 1.42817721 | 1.39403655 | 1315 |
| 1726962600 | 1.41889159 | -0.04 | -2.56 | 1.45873978 | 1.46101477 | 1.39472705 | 1717 |
|
INTER/BTC 0.00001246 BTC
+2.13%
|
INTER/EUR 1.16 €
+1.36%
|
|
INTER/USD $ 1.20
+1.24%
|
INTER/GBP £ 0.957563
+1.30%
|
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
