MDXBTC

Mdex (MDXBTC)

MDXBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Jul 2022 0.00000452 0.00000011 2.49% 0.00000439 0.00000465 0.00000437 1,129,006.00
01 Jul 2022 0.00000441 -0.00000003 -0.68% 0.00000438 0.00000457 0.00000424 2,725,214.00
30 Jun 2022 0.00000444 0.00000043 10.72% 0.00000407 0.00000519 0.00000399 3,873,823.00
29 Jun 2022 0.00000401 -0.00000007 -1.72% 0.00000409 0.00000426 0.00000400 518,826.00
28 Jun 2022 0.00000408 -0.00000017 -4.00% 0.00000425 0.00000535 0.00000408 962,251.00
27 Jun 2022 0.00000425 0.00000022 5.46% 0.00000405 0.00000541 0.00000399 3,171,466.00
26 Jun 2022 0.00000403 -0.00000002 -0.49% 0.00000408 0.00000410 0.00000400 361,770.00
25 Jun 2022 0.00000405 0.00000003 0.75% 0.00000401 0.00000406 0.00000392 303,511.00
24 Jun 2022 0.00000402 0.00000008 2.03% 0.00000393 0.00000403 0.00000391 198,543.00
23 Jun 2022 0.00000394 -0.00000005 -1.25% 0.00000399 0.00000404 0.00000391 247,948.00
22 Jun 2022 0.00000399 -0.00000005 -1.24% 0.00000404 0.00000406 0.00000338 656,127.00
21 Jun 2022 0.00000404 0.00000013 3.32% 0.00000393 0.00000411 0.00000384 886,009.00
20 Jun 2022 0.00000391 0.00000004 1.03% 0.00000391 0.00000401 0.00000384 331,268.00
19 Jun 2022 0.00000387 -0.00000006 -1.53% 0.00000394 0.00000422 0.00000382 475,534.00
18 Jun 2022 0.00000393 0.00000013 3.42% 0.00000380 0.00000404 0.00000374 589,639.00
17 Jun 2022 0.00000380 0.00000011 2.98% 0.00000371 0.00000409 0.00000368 6,163,376.00
16 Jun 2022 0.00000369 0.00000002 0.54% 0.00000371 0.00000428 0.00000358 7,567,168.00
15 Jun 2022 0.00000367 0.00000011 3.09% 0.00000356 0.00000460 0.00000356 11,079,051.00
14 Jun 2022 0.00000356 0.00000004 1.14% 0.00000348 0.00000363 0.00000340 658,850.00
13 Jun 2022 0.00000352 0.00000031 9.66% 0.00000320 0.00000354 0.00000311 916,636.00
12 Jun 2022 0.00000321 0.00000013 4.22% 0.00000308 0.00000376 0.00000304 1,223,624.00
11 Jun 2022 0.00000308 -0.00000014 -4.35% 0.00000328 0.00000348 0.00000300 1,242,617.00
10 Jun 2022 0.00000322 -0.00000008 -2.42% 0.00000330 0.00000344 0.00000215 496,913.00
09 Jun 2022 0.00000330 0.00000005 1.54% 0.00000325 0.00000338 0.00000205 612,736.00
08 Jun 2022 0.00000325 0.00000008 2.52% 0.00000316 0.00000332 0.00000312 294,656.00
07 Jun 2022 0.00000317 -0.00000006 -1.86% 0.00000323 0.00000341 0.00000314 457,923.00
06 Jun 2022 0.00000323 -0.00000006 -1.82% 0.00000326 0.00000334 0.00000320 1,021,735.00
05 Jun 2022 0.00000329 -0.00000004 -1.20% 0.00000333 0.00000335 0.00000327 115,464.00
04 Jun 2022 0.00000333 0.00000002 0.60% 0.00000332 0.00000339 0.00000330 131,164.00
03 Jun 2022 0.00000331 0.00000004 1.22% 0.00000327 0.00000333 0.00000321 160,693.00
02 Jun 2022 0.00000327 0.00000003 0.93% 0.00000324 0.00000330 0.00000321 200,589.00
01 Jun 2022 0.00000324 0.00000001 0.31% 0.00000323 0.00000328 0.00000314 282,289.00
31 May 2022 0.00000323 -0.00000007 -2.12% 0.00000330 0.00000336 0.00000317 212,435.00
30 May 2022 0.00000330 -0.00000005 -1.49% 0.00000334 0.00000343 0.00000326 212,788.00
29 May 2022 0.00000335 0.00000000 0.00% 0.00000334 0.00000338 0.00000326 346,827.00
28 May 2022 0.00000335 0.00000003 0.90% 0.00000332 0.00000340 0.00000331 227,394.00
27 May 2022 0.00000332 -0.00000007 -2.06% 0.00000339 0.00000343 0.00000331 386,671.00
26 May 2022 0.00000339 -0.00000021 -5.83% 0.00000360 0.00000374 0.00000336 635,752.00
25 May 2022 0.00000360 -0.00000022 -5.76% 0.00000383 0.00000389 0.00000356 524,870.00
24 May 2022 0.00000382 0.00000012 3.24% 0.00000363 0.00000495 0.00000358 5,871,383.00
23 May 2022 0.00000370 0.00000054 17.09% 0.00000317 0.00000400 0.00000314 1,672,626.00
22 May 2022 0.00000316 -0.00000008 -2.47% 0.00000324 0.00000331 0.00000314 648,837.00
21 May 2022 0.00000324 -0.00000002 -0.61% 0.00000327 0.00000332 0.00000317 286,336.00
20 May 2022 0.00000326 -0.00000002 -0.61% 0.00000330 0.00000333 0.00000323 360,687.00
19 May 2022 0.00000328 -0.00000004 -1.20% 0.00000332 0.00000334 0.00000324 280,903.00
18 May 2022 0.00000332 -0.00000002 -0.60% 0.00000334 0.00000342 0.00000324 409,839.00
17 May 2022 0.00000334 0.00000009 2.77% 0.00000325 0.00000369 0.00000325 677,597.00
16 May 2022 0.00000325 -0.00000009 -2.69% 0.00000333 0.00000392 0.00000325 978,813.00
15 May 2022 0.00000334 0.00000025 8.09% 0.00000309 0.00000426 0.00000306 2,209,401.00
14 May 2022 0.00000309 -0.00000009 -2.83% 0.00000318 0.00000321 0.00000296 550,669.00
13 May 2022 0.00000318 0.00000034 11.97% 0.00000285 0.00000322 0.00000282 595,781.00
12 May 2022 0.00000284 -0.00000050 -14.97% 0.00000334 0.00000337 0.00000284 1,333,916.00
11 May 2022 0.00000334 -0.00000100 -22.73% 0.00000440 0.00000442 0.00000326 2,421,242.00
10 May 2022 0.00000440 -0.00000007 -1.57% 0.00000447 0.00000449 0.00000431 748,085.00
09 May 2022 0.00000447 -0.00000003 -0.67% 0.00000454 0.00000459 0.00000438 517,324.00
08 May 2022 0.00000450 0.00000016 3.69% 0.00000437 0.00000455 0.00000431 320,652.00
07 May 2022 0.00000434 -0.00000021 -4.62% 0.00000455 0.00000457 0.00000434 234,568.00
06 May 2022 0.00000455 -0.00000007 -1.52% 0.00000462 0.00000462 0.00000437 297,134.00
05 May 2022 0.00000462 -0.00000005 -1.07% 0.00000467 0.00000473 0.00000450 368,746.00
04 May 2022 0.00000467 0.00000005 1.08% 0.00000462 0.00000467 0.00000447 280,157.00
03 May 2022 0.00000462 0.00000020 4.52% 0.00000443 0.00000470 0.00000441 512,914.00
02 May 2022 0.00000442 -0.00000011 -2.43% 0.00000456 0.00000498 0.00000430 1,095,138.00
01 May 2022 0.00000453 0.00000002 0.44% 0.00000453 0.00000457 0.00000444 341,972.00
30 Abr 2022 0.00000451 -0.00000024 -5.05% 0.00000475 0.00000478 0.00000450 372,610.00
29 Abr 2022 0.00000475 -0.00000015 -3.06% 0.00000495 0.00000497 0.00000469 473,419.00
28 Abr 2022 0.00000490 -0.00000009 -1.80% 0.00000499 0.00000518 0.00000478 1,316,916.00
27 Abr 2022 0.00000499 -0.00000002 -0.40% 0.00000501 0.00000504 0.00000491 360,676.00
26 Abr 2022 0.00000501 -0.00000013 -2.53% 0.00000515 0.00000520 0.00000494 1,189,834.00
25 Abr 2022 0.00000514 -0.00000030 -5.51% 0.00000543 0.00000546 0.00000513 834,418.00
24 Abr 2022 0.00000544 -0.00000007 -1.27% 0.00000551 0.00000553 0.00000541 88,278.00
23 Abr 2022 0.00000551 0.00000004 0.73% 0.00000547 0.00000555 0.00000543 951,509.00
22 Abr 2022 0.00000547 -0.00000012 -2.15% 0.00000557 0.00000565 0.00000543 746,912.00
21 Abr 2022 0.00000559 -0.00000037 -6.21% 0.00000603 0.00000630 0.00000553 1,390,407.00
20 Abr 2022 0.00000596 0.00000060 11.19% 0.00000536 0.00000628 0.00000533 1,928,923.00
19 Abr 2022 0.00000536 0.00000001 0.19% 0.00000536 0.00000546 0.00000533 595,583.00
18 Abr 2022 0.00000535 -0.00000027 -4.80% 0.00000559 0.00000570 0.00000525 1,105,081.00
17 Abr 2022 0.00000562 0.00000018 3.31% 0.00000544 0.00000575 0.00000541 1,032,866.00
16 Abr 2022 0.00000544 -0.00000004 -0.73% 0.00000550 0.00000563 0.00000542 647,625.00
15 Abr 2022 0.00000548 0.00000000 0.00% 0.00000548 0.00000551 0.00000534 442,695.00
14 Abr 2022 0.00000548 0.00000001 0.18% 0.00000547 0.00000551 0.00000535 586,275.00
13 Abr 2022 0.00000547 0.00000001 0.18% 0.00000544 0.00000551 0.00000538 337,136.00
12 Abr 2022 0.00000546 0.00000011 2.06% 0.00000534 0.00000560 0.00000527 915,181.00
11 Abr 2022 0.00000535 -0.00000023 -4.12% 0.00000556 0.00000557 0.00000525 1,004,393.00
10 Abr 2022 0.00000558 0.00000001 0.18% 0.00000557 0.00000574 0.00000550 539,392.00
09 Abr 2022 0.00000557 -0.00000008 -1.42% 0.00000567 0.00000568 0.00000551 656,463.00
08 Abr 2022 0.00000565 -0.00000015 -2.59% 0.00000580 0.00000588 0.00000557 638,611.00
07 Abr 2022 0.00000580 0.00000001 0.17% 0.00000570 0.00000585 0.00000564 912,533.00
06 Abr 2022 0.00000579 -0.00000015 -2.53% 0.00000590 0.00000628 0.00000568 742,482.00
05 Abr 2022 0.00000594 -0.00000011 -1.82% 0.00000610 0.00000617 0.00000581 1,477,034.00
04 Abr 2022 0.00000605 -0.00000040 -6.20% 0.00000645 0.00000647 0.00000602 1,409,969.00
03 Abr 2022 0.00000645 -0.00000025 -3.73% 0.00000663 0.00000671 0.00000632 1,342,851.00
02 Abr 2022 0.00000670 -0.00000022 -3.18% 0.00000692 0.00000716 0.00000635 4,160,309.00
Su Consulta Reciente
COIN
MDXBTC
Mdex
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220703 01:53:16