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
5,277.51
0.80%
Dow Jones
38,686.32
1.51%
US Dollar vs MXN
16.99024
-0.30%
Brent Oil
81.295
0.00%
Bitcoin
67,685.72
0.30%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Kollect (Criptodivisas:KOLUSD)

  6. Kollect (Criptodivisas:KOLUSD) Histórico

KOLUSD Kollect

0.005545
0.000056 (1.02%)
19:02:17 - Datos en tiempo real

KOLUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2024 0.005494 0.000025 0.46% 0.005467 0.00561 0.005435 0.00
30 May 2024 0.00547 -0.000028 -0.51% 0.005499 0.005579 0.005407 0.00
29 May 2024 0.005497 -0.000116 -2.07% 0.005607 0.005667 0.005462 0.00
28 May 2024 0.005613 -0.000073 -1.28% 0.005672 0.005729 0.005505 0.00
27 May 2024 0.005685 0.000101 1.81% 0.005356 0.005797 0.005319 0.00
26 May 2024 0.005584 0.000113 2.07% 0.005475 0.005665 0.005449 0.00
25 May 2024 0.005471 0.000026 0.48% 0.005434 0.005511 0.00542 0.00
24 May 2024 0.005445 -0.000042 -0.77% 0.005505 0.005584 0.005309 0.00
23 May 2024 0.005487 0.000024 0.44% 0.005457 0.005755 0.005212 0.00
22 May 2024 0.005463 -0.000073 -1.32% 0.005533 0.005567 0.005336 0.00
21 May 2024 0.005537 0.000192 3.60% 0.005356 0.005599 0.005303 0.00
20 May 2024 0.005344 0.000864 19.30% 0.00446 0.005482 0.004411 0.00
19 May 2024 0.00448 -0.000081 -1.78% 0.004559 0.00458 0.004465 0.00
18 May 2024 0.004561 0.000051 1.13% 0.004513 0.004595 0.004507 0.00
17 May 2024 0.00451 0.000213 4.95% 0.004296 0.004551 0.004283 0.00
16 May 2024 0.004297 -0.000138 -3.11% 0.004434 0.004439 0.004271 0.00
15 May 2024 0.004435 0.000226 5.38% 0.004213 0.00444 0.004181 0.00
14 May 2024 0.004208 -0.000096 -2.23% 0.004302 0.00432 0.004177 0.00
13 May 2024 0.004305 0.000028 0.65% 0.00446 0.005214 0.004266 0.00
12 May 2024 0.004277 0.000029 0.68% 0.004253 0.004307 0.004239 0.00
11 May 2024 0.004248 -0.00000100 -0.02% 0.004254 0.004294 0.004218 0.00
10 May 2024 0.004249 -0.000182 -4.11% 0.004424 0.004457 0.004205 0.00
09 May 2024 0.004431 0.000091 2.10% 0.004344 0.004463 0.004311 0.00
08 May 2024 0.00434 -0.000066 -1.50% 0.004398 0.004435 0.004292 0.00
07 May 2024 0.004407 -0.000074 -1.65% 0.00448 0.004569 0.004392 0.00
06 May 2024 0.00448 -0.000098 -2.14% 0.00446 0.005699 0.004411 0.00
05 May 2024 0.004578 0.000027 0.59% 0.004549 0.004628 0.00449 0.00
04 May 2024 0.004551 0.000017 0.37% 0.004528 0.004623 0.004521 0.00
03 May 2024 0.004534 0.000169 3.88% 0.004364 0.004563 0.004323 0.00
02 May 2024 0.004365 0.000015 0.34% 0.004345 0.004398 0.004228 0.00
01 May 2024 0.00435 -0.000062 -1.41% 0.004396 0.004409 0.004109 0.00
30 Abr 2024 0.004412 -0.000283 -6.03% 0.004684 0.004743 0.00426 0.00
29 Abr 2024 0.004694 -0.000073 -1.53% 0.00446 0.00568 0.004411 0.00
28 Abr 2024 0.004768 0.000017 0.36% 0.00475 0.004887 0.004743 0.00
27 Abr 2024 0.00475 0.000183 4.00% 0.004572 0.004789 0.004497 0.00
26 Abr 2024 0.004567 -0.000042 -0.91% 0.004607 0.004622 0.004532 0.00
25 Abr 2024 0.00461 0.000033 0.72% 0.004584 0.004656 0.004486 0.00
24 Abr 2024 0.004577 -0.000123 -2.62% 0.004705 0.004806 0.004532 0.00
23 Abr 2024 0.0047 0.000026 0.56% 0.004672 0.004764 0.004606 0.00
22 Abr 2024 0.004674 0.000078 1.70% 0.00446 0.005749 0.004411 0.00
21 Abr 2024 0.004596 -0.00000600 -0.13% 0.004599 0.004667 0.004555 0.00
20 Abr 2024 0.004601 0.000122 2.71% 0.00446 0.00463 0.004411 0.00
19 Abr 2024 0.00448 0.00000200 0.04% 0.00447 0.00456 0.004192 0.00
18 Abr 2024 0.004478 0.000123 2.83% 0.004365 0.004518 0.004318 0.00
17 Abr 2024 0.004355 -0.00015 -3.33% 0.004501 0.004555 0.004272 0.00
16 Abr 2024 0.004504 -0.000024 -0.53% 0.004521 0.004561 0.00438 0.00
15 Abr 2024 0.004528 -0.000087 -1.88% 0.004395 0.005543 0.004204 0.00
14 Abr 2024 0.004615 0.000194 4.39% 0.004392 0.00463 0.004256 0.00
13 Abr 2024 0.004421 -0.000314 -6.63% 0.004714 0.004817 0.004218 0.00
12 Abr 2024 0.004735 -0.000385 -7.52% 0.005115 0.005187 0.004572 0.00
11 Abr 2024 0.005121 -0.000048 -0.93% 0.005163 0.005279 0.005077 0.00
10 Abr 2024 0.005169 0.000045 0.88% 0.005118 0.005193 0.00499 0.00
09 Abr 2024 0.005123 -0.00027 -5.01% 0.005399 0.005438 0.005056 0.00
08 Abr 2024 0.005394 0.000349 6.92% 0.004395 0.006097 0.004204 0.00
07 Abr 2024 0.005045 0.000135 2.75% 0.004898 0.005048 0.004886 0.00
06 Abr 2024 0.004909 0.000054 1.11% 0.004838 0.004955 0.004837 0.00
05 Abr 2024 0.004855 -0.00000300 -0.06% 0.004863 0.004886 0.004703 0.00
04 Abr 2024 0.004858 0.000014 0.29% 0.004826 0.005028 0.004753 0.00
03 Abr 2024 0.004845 0.000059 1.23% 0.004798 0.004916 0.004686 0.00
02 Abr 2024 0.004785 -0.000346 -6.74% 0.005119 0.005119 0.0047 0.00
01 Abr 2024 0.005132 -0.000186 -3.50% 0.004395 0.006246 0.004204 0.00
31 Mar 2024 0.005318 0.000196 3.83% 0.005122 0.005334 0.005122 0.00
30 Mar 2024 0.005122 -0.000011 -0.21% 0.005127 0.005206 0.005095 0.00
29 Mar 2024 0.005133 -0.000071 -1.36% 0.005201 0.005229 0.005072 0.00
28 Mar 2024 0.005204 0.000103 2.01% 0.00511 0.005272 0.005063 0.00
27 Mar 2024 0.005101 -0.000135 -2.58% 0.005237 0.005351 0.005056 0.00
26 Mar 2024 0.005236 0.00000800 0.15% 0.005231 0.005366 0.005182 0.00
25 Mar 2024 0.005228 0.000183 3.62% 0.004395 0.005328 0.004204 0.00
24 Mar 2024 0.005046 0.000148 3.03% 0.004886 0.005067 0.004822 0.00
23 Mar 2024 0.004897 0.000054 1.11% 0.00486 0.004996 0.004778 0.00
22 Mar 2024 0.004843 -0.000256 -5.02% 0.005104 0.005169 0.004754 0.00
21 Mar 2024 0.005099 -0.000036 -0.70% 0.00512 0.005233 0.004981 0.00
20 Mar 2024 0.005135 0.000502 10.84% 0.004613 0.005158 0.004475 0.00
19 Mar 2024 0.004633 -0.000513 -9.97% 0.005137 0.005162 0.004606 0.00
18 Mar 2024 0.005146 -0.00016 -3.02% 0.004395 0.006451 0.004204 0.00
17 Mar 2024 0.005305 0.000166 3.24% 0.005182 0.005367 0.004998 0.00
16 Mar 2024 0.005139 -0.000323 -5.91% 0.00547 0.005516 0.005084 0.00
15 Mar 2024 0.005462 -0.000209 -3.69% 0.004395 0.005545 0.004204 0.00
14 Mar 2024 0.005671 -0.000178 -3.04% 0.005843 0.005856 0.005435 0.00
13 Mar 2024 0.00585 0.000048 0.83% 0.005806 0.005955 0.005755 0.00
12 Mar 2024 0.005801 -0.000141 -2.37% 0.005947 0.005975 0.005626 0.00
11 Mar 2024 0.005942 0.000269 4.75% 0.004395 0.006987 0.004204 0.00
10 Mar 2024 0.005673 -0.000047 -0.82% 0.00571 0.005793 0.005555 0.00
09 Mar 2024 0.00572 0.000036 0.63% 0.005683 0.005768 0.005667 0.00
08 Mar 2024 0.005684 0.000043 0.76% 0.005657 0.00584 0.005592 0.00
07 Mar 2024 0.005641 0.000074 1.33% 0.005582 0.005751 0.005464 0.00
06 Mar 2024 0.005567 0.000387 7.48% 0.005197 0.005694 0.005119 0.00
05 Mar 2024 0.005179 -0.000123 -2.32% 0.005305 0.005579 0.004737 0.00
04 Mar 2024 0.005302 0.000217 4.26% 0.004395 0.005318 0.004204 0.00
03 Mar 2024 0.005086 0.000089 1.78% 0.004994 0.005098 0.004924 0.00
02 Mar 2024 0.004996 -0.000016 -0.32% 0.005011 0.005051 0.004966 0.00

Su Consulta Reciente

COIN
KOLUSD
Kollect
NASDAQ
GOVI
Invesco Trust II Invesco...
ASX
MLTJOZ
USOTC
ASXFY
ASX (PK)
NYSE
EGIF
Eagle Growth and Income ...
MRTX
SETBTC
Save Environment Token
BIT
UB2AWF
UniCredit Bank
BIT
S500H
Exchange Traded
LSE
RIOA
BIT
UC7KAV
Unicredit Bank
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