Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.6E-7 | Upbit | 6821.24372289 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.002457 | 1733993003 | META/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | BTC | 1 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-META | 100 | 50 minutos hace |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | BTC - | METADIUM/BTC | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | BTC | 2 | https://bittrex.com/Market/Index?MarketName=BTC-METADIUM | 0 | - | |||
| 7.27E-5 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0.00000000 | 1733961738 | META/ETH | https://trade.kucoin.com/META-ETH | ETH | 3 | https://trade.kucoin.com/META-ETH | 0 | 10 horas hace |
| 5.0E-7 | Kucoin | 0 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0.00000000 | 1733961738 | META/BTC | https://trade.kucoin.com/META-BTC | BTC | 4 | https://trade.kucoin.com/META-BTC | 0 | 10 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04340084 | -0.00702848 | -16.194340939 | 0.03114705 | 0.04350189 | 163661.992496 | CX |
| 4 | 0.02984187 | 0.00653049 | 21.8836487124 | 0.02698086 | 0.07683 | 97836.9050072 | CX |
| 12 | 0.02718318 | 0.00918918 | 33.8046542016 | 0.02271915 | 0.07683 | 69418.5359237 | CX |
| 26 | 0.03164369 | 0.00472867 | 14.9434847832 | 0.01887536 | 0.07683 | 44376.1074028 | CX |
| 52 | 0.04456219 | -0.00818983 | -18.3784279902 | 0.01887536 | 0.07683 | 69060.895495 | CX |
| 156 | 0.11028221 | -0.07390985 | -67.0188328652 | 0.00514997 | 103.960332 | 137669.092007 | CX |
| 260 | 0.00424638 | 0.03212598 | 756.549814195 | 0.00281418 | 103.960332 | 3484727.34419 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.03443203 | 0.00062557 | 1.85 | 0.0338967 | 0.03529675 | 0.03126802 | 99957 |
| 1733874600 | 0.03380646 | -0.001259 | -3.59 | 0.03499678 | 0.03529613 | 0.03114705 | 669422 |
| 1733788200 | 0.03506528 | -0.006378 | -15.39 | 0.04340084 | 0.04350189 | 0.03472913 | 2800 |
| 1733701800 | 0.04144363 | 0.00046922 | 1.15 | 0.04095977 | 0.04215197 | 0.04057824 | 34805 |
| 1733615400 | 0.04097441 | -0.001021 | -2.43 | 0.04194611 | 0.04222186 | 0.03965929 | 2061 |
| 1733529000 | 0.04199587 | 0.00129888 | 3.19 | 0.04062977 | 0.0422233 | 0.03905572 | 253268 |
| 1733442600 | 0.04069699 | -0.002846 | -6.54 | 0.04340084 | 0.04350189 | 0.03928573 | 83318 |
| 1733356200 | 0.04354323 | 0.00607547 | 16.22 | 0.03742849 | 0.04366529 | 0.0374155 | 88767 |
| 1733269800 | 0.03746776 | -0.001757 | -4.48 | 0.03930359 | 0.04245322 | 0.03416769 | 90547 |
| 1733183400 | 0.03922501 | -0.000692 | -1.73 | 0.03987684 | 0.04023695 | 0.03684188 | 47626 |
| 1733097000 | 0.03991683 | -0.000603 | -1.49 | 0.04051732 | 0.04060812 | 0.03932868 | 2404 |
| 1733010600 | 0.04051959 | 0.00058828 | 1.47 | 0.03996888 | 0.04076659 | 0.03942135 | 32651 |
| 1732924200 | 0.03993131 | 0.00071347 | 1.82 | 0.03921952 | 0.04310831 | 0.03872157 | 149124 |
| 1732837800 | 0.03921784 | -0.000154 | -0.39 | 0.03940116 | 0.0404152 | 0.03882853 | 6409 |
| 1732751400 | 0.03937173 | -0.000167 | -0.42 | 0.03946627 | 0.04277885 | 0.03775051 | 189658 |
| 1732665000 | 0.03953862 | 0.00332712 | 9.19 | 0.03630336 | 0.03953862 | 0.0356696 | 170061 |
| 1732578600 | 0.0362115 | 0.00103619 | 2.95 | 0.03096759 | 0.07683 | 0.02913997 | 72546 |
| 1732492200 | 0.03517531 | 0.00194298 | 5.85 | 0.03424324 | 0.0354698 | 0.03256937 | 161435 |
| 1732405800 | 0.03323233 | 0.00055595 | 1.70 | 0.0326321 | 0.03438238 | 0.03249045 | 68893 |
| 1732319400 | 0.03267638 | 0.00113965 | 3.61 | 0.03152431 | 0.03273961 | 0.03050479 | 53777 |
| 1732233000 | 0.03153673 | 0.00139775 | 4.64 | 0.03017829 | 0.0316752 | 0.02918779 | 140375 |
| 1732146600 | 0.03013898 | -0.003082 | -9.28 | 0.03324278 | 0.03332344 | 0.0298745 | 126524 |
| 1732060200 | 0.03322052 | 0.00244253 | 7.94 | 0.03078554 | 0.03338418 | 0.03074637 | 49607 |
| 1731973800 | 0.03077799 | -0.000659 | -2.10 | 0.03096759 | 0.03360998 | 0.02913997 | 10014 |
| 1731887400 | 0.03143707 | 0.00068575 | 2.23 | 0.03079787 | 0.0319855 | 0.03079787 | 25493 |
| 1731801000 | 0.03075132 | 0.00159062 | 5.45 | 0.02911491 | 0.03083657 | 0.02899478 | 61110 |
| 1731714600 | 0.0291607 | 0.00122132 | 4.37 | 0.0280532 | 0.02940093 | 0.02789316 | 1418 |
| 1731628200 | 0.02793938 | -0.001908 | -6.39 | 0.02984187 | 0.02986814 | 0.02698086 | 45351 |
| 1731541800 | 0.0298473 | -0.001823 | -5.76 | 0.03174693 | 0.03190161 | 0.02896234 | 124088 |
| 1731455400 | 0.03167064 | 0.00061984 | 2.00 | 0.03096759 | 0.03360998 | 0.02909926 | 134330 |
| 1731369000 | 0.0310508 | 0.00211379 | 7.30 | 0.02897491 | 0.03716872 | 0.02897491 | 682114 |
| 1731282600 | 0.02893701 | 0.00358936 | 14.16 | 0.02533654 | 0.03335485 | 0.02527094 | 516058 |
| 1731196200 | 0.02534765 | -0.000674 | -2.59 | 0.026023 | 0.02606562 | 0.02500779 | 10378 |
| 1731109800 | 0.02602182 | 0.00091709 | 3.65 | 0.0250635 | 0.0281051 | 0.0250635 | 198795 |
| 1731023400 | 0.02510473 | 0.00013726 | 0.55 | 0.02496233 | 0.02625389 | 0.02389826 | 437555 |
| 1730937000 | 0.02496747 | 0.00134367 | 5.69 | 0.02364059 | 0.02523588 | 0.02361205 | 5761 |
| 1730850600 | 0.0236238 | 0.0006197 | 2.69 | 0.0230584 | 0.02394851 | 0.02294753 | 0 |
| 1730764200 | 0.0230041 | -0.00041 | -1.75 | 0.02693038 | 0.02693238 | 0.02271915 | 0 |
| 1730677800 | 0.02341403 | -0.000124 | -0.53 | 0.02356512 | 0.02356512 | 0.02294507 | 68431 |
| 1730591400 | 0.02353755 | -7.7E-5 | -0.33 | 0.02364937 | 0.02375192 | 0.02349333 | 507 |
| 1730505000 | 0.02361482 | -0.000997 | -4.05 | 0.02457272 | 0.02503821 | 0.023413 | 7678 |
| 1730418600 | 0.02461162 | -0.000728 | -2.87 | 0.02530897 | 0.02542764 | 0.02437844 | 0 |
| 1730332200 | 0.02534011 | -0.000804 | -3.08 | 0.02617722 | 0.02617722 | 0.02500549 | 425 |
| 1730245800 | 0.02614387 | 0.00028797 | 1.11 | 0.02580867 | 0.02661813 | 0.02579727 | 2860 |
| 1730159400 | 0.0258559 | 0.00071487 | 2.84 | 0.02693038 | 0.02693238 | 0.0252216 | 0 |
| 1730073000 | 0.02514103 | -0.000334 | -1.31 | 0.02546 | 0.0255242 | 0.02490051 | 1031 |
| 1729986600 | 0.0254752 | 0.0002786 | 1.11 | 0.0253197 | 0.02557404 | 0.02521829 | 0 |
| 1729900200 | 0.0251966 | -0.000677 | -2.62 | 0.02592156 | 0.02611675 | 0.02490712 | 11968 |
| 1729813800 | 0.02587358 | -0.000795 | -2.98 | 0.02665696 | 0.02700062 | 0.0258651 | 53027 |
| 1729727400 | 0.02666827 | -0.000269 | -1.00 | 0.02693038 | 0.02693238 | 0.02608427 | 0 |
| 1729641000 | 0.02693747 | -5.8E-5 | -0.21 | 0.02693549 | 0.02709448 | 0.02663115 | 17659 |
| 1729554600 | 0.02699514 | -0.000606 | -2.20 | 0.02758962 | 0.02776865 | 0.02673519 | 527 |
| 1729468200 | 0.02760112 | 0.00026356 | 0.96 | 0.02735168 | 0.02817947 | 0.02723464 | 288 |
| 1729381800 | 0.02733756 | -0.001403 | -4.88 | 0.02875446 | 0.02881912 | 0.027215 | 24076 |
| 1729295400 | 0.02874036 | 0.00046893 | 1.66 | 0.02673009 | 0.02897354 | 0.02492316 | 0 |
| 1729209000 | 0.02827143 | 0.00053462 | 1.93 | 0.02673009 | 0.02832658 | 0.02492316 | 0 |
| 1729122600 | 0.02773681 | 0.00035646 | 1.30 | 0.02744212 | 0.02802746 | 0.02738353 | 0 |
| 1729036200 | 0.02738035 | -0.00171 | -5.88 | 0.02906504 | 0.02917162 | 0.02659371 | 28679 |
| 1728949800 | 0.02909016 | 0.00147283 | 5.33 | 0.02673009 | 0.04988388 | 0.02492316 | 0 |
| 1728863400 | 0.02761733 | -0.001433 | -4.93 | 0.029099 | 0.0291027 | 0.02729694 | 8026 |
| 1728777000 | 0.02905038 | 0.0028211 | 10.76 | 0.02626391 | 0.03109354 | 0.02626391 | 334239 |
| 1728690600 | 0.02622928 | -0.00146 | -5.27 | 0.0277168 | 0.02773951 | 0.02544155 | 542 |
| 1728604200 | 0.02768938 | -0.002013 | -6.78 | 0.0296775 | 0.02967766 | 0.02708963 | 197 |
| 1728517800 | 0.02970284 | -0.000151 | -0.51 | 0.02983148 | 0.03054202 | 0.02921669 | 21776 |
| 1728431400 | 0.02985417 | 0.00238592 | 8.69 | 0.02741096 | 0.03032878 | 0.0274048 | 145196 |
| 1728345000 | 0.02746825 | 0.00107155 | 4.06 | 0.02673009 | 0.04893493 | 0.02492316 | 4227 |
| 1728258600 | 0.0263967 | 0.00033272 | 1.28 | 0.02604769 | 0.02642132 | 0.02597084 | 508 |
| 1728172200 | 0.02606398 | 0.00063462 | 2.50 | 0.02549326 | 0.02619435 | 0.02544828 | 140 |
| 1728085800 | 0.02542936 | -0.001307 | -4.89 | 0.02673009 | 0.02673316 | 0.02492316 | 35829 |
| 1727999400 | 0.02673663 | 0.00063637 | 2.44 | 0.02586476 | 0.02686868 | 0.02491703 | 0 |
| 1727913000 | 0.02610026 | -8.4E-5 | -0.32 | 0.02615794 | 0.02678248 | 0.02579077 | 0 |
| 1727826600 | 0.02618465 | -0.001005 | -3.70 | 0.02723214 | 0.02755554 | 0.02589763 | 0 |
| 1727740200 | 0.02718973 | -0.001061 | -3.76 | 0.0281806 | 0.02819467 | 0.02706401 | 0 |
| 1727653800 | 0.0282512 | -5.4E-5 | -0.19 | 0.02832798 | 0.0283805 | 0.02814442 | 150 |
| 1727567400 | 0.02830537 | 3.4E-5 | 0.12 | 0.02830649 | 0.02846716 | 0.02814518 | 453 |
| 1727481000 | 0.02827133 | -0.000399 | -1.39 | 0.02864989 | 0.02925893 | 0.02820239 | 10827 |
| 1727394600 | 0.02867032 | 0.0009568 | 3.45 | 0.02780512 | 0.0289275 | 0.02757513 | 0 |
| 1727308200 | 0.02771352 | -0.000601 | -2.12 | 0.0282782 | 0.02843145 | 0.02770224 | 6600 |
| 1727221800 | 0.0283144 | -0.000204 | -0.72 | 0.02849732 | 0.0287612 | 0.02760566 | 27566 |
| 1727135400 | 0.02851863 | 0.00057459 | 2.06 | 0.02586476 | 0.02870617 | 0.02491703 | 1608 |
| 1727049000 | 0.02794404 | -0.001907 | -6.39 | 0.02978688 | 0.02981186 | 0.0274564 | 63469 |
| 1726962600 | 0.02985134 | 0.00209057 | 7.53 | 0.02780959 | 0.02985134 | 0.02762113 | 30191 |
| 1726876200 | 0.02776077 | 0.00192442 | 7.45 | 0.0257989 | 0.03012806 | 0.02576487 | 112633 |
| 1726789800 | 0.02583635 | -0.00111 | -4.12 | 0.02718318 | 0.02759313 | 0.02503166 | 6634 |
| 1726703400 | 0.02694595 | 0.00163255 | 6.45 | 0.02532594 | 0.02700586 | 0.02488475 | 2886 |
| 1726617000 | 0.0253134 | 0.00081478 | 3.33 | 0.02446264 | 0.02576097 | 0.02420658 | 0 |
| 1726530600 | 0.02449862 | -0.000341 | -1.37 | 0.02485377 | 0.02486557 | 0.02417285 | 1000 |
| 1726444200 | 0.0248394 | 0.00023196 | 0.94 | 0.02460385 | 0.02712737 | 0.02460385 | 66570 |
| 1726357800 | 0.02460744 | -0.000233 | -0.94 | 0.02482219 | 0.02486572 | 0.02439768 | 0 |
| 1726271400 | 0.02484066 | -0.000176 | -0.70 | 0.02501432 | 0.02632306 | 0.02439828 | 6276 |
| 1726185000 | 0.02501661 | 0.00034779 | 1.41 | 0.02467917 | 0.02517931 | 0.02466985 | 0 |
|
META/BTC 0.00000036 BTC
+2.86%
|
META/EUR 0.034558 €
+2.58%
|
|
META/USD $ 0.036372
+2.70%
|
META/GBP £ 0.028507
+2.79%
|
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
