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
5,214.08
0.51%
Dow Jones
39,387.76
0.85%
US Dollar vs MXN
16.7864
-0.05%
Brent Oil
83.805
-0.17%
Bitcoin
62,914.72
-0.21%
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. Morpher (Criptodivisas:MPHRUSD)

  6. Morpher (Criptodivisas:MPHRUSD) Histórico

MPHRUSD Morpher

0.021863
0.000155 (0.71%)
03:28:16 - Datos en tiempo real

MPHRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 May 2024 0.021699 0.000414 1.94% 0.021302 0.021842 0.021185 376,020.00
08 May 2024 0.021285 -0.000536 -2.46% 0.02178 0.021866 0.021187 328,385.00
07 May 2024 0.021821 -0.000242 -1.10% 0.022062 0.022535 0.021539 243,590.00
06 May 2024 0.022063 -0.00045 -2.00% 0.023037 0.023475 0.021346 186,144.00
05 May 2024 0.022514 0.000135 0.60% 0.022373 0.022811 0.022081 287,933.00
04 May 2024 0.022379 0.000052 0.23% 0.022301 0.022828 0.02228 214,213.00
03 May 2024 0.022327 0.000744 3.45% 0.021583 0.022542 0.02124 218,235.00
02 May 2024 0.021584 0.000072 0.33% 0.021487 0.021672 0.020778 184,451.00
01 May 2024 0.021512 -0.000184 -0.85% 0.021621 0.021739 0.020262 238,084.00
30 Abr 2024 0.021696 -0.00139 -6.02% 0.023037 0.023475 0.020979 264,268.00
29 Abr 2024 0.023086 -0.00049 -2.08% 0.022413 0.023484 0.02208 252,985.00
28 Abr 2024 0.023577 0.000152 0.65% 0.023393 0.023998 0.023315 266,907.00
27 Abr 2024 0.023425 0.000838 3.71% 0.022579 0.023501 0.021994 187,809.00
26 Abr 2024 0.022587 -0.000272 -1.19% 0.022749 0.022854 0.022276 281,938.00
25 Abr 2024 0.022859 0.000256 1.13% 0.022636 0.022991 0.022164 221,943.00
24 Abr 2024 0.022603 -0.000414 -1.80% 0.02304 0.023834 0.022349 212,689.00
23 Abr 2024 0.023016 -0.000063 -0.27% 0.02307 0.023394 0.022625 324,626.00
22 Abr 2024 0.02308 0.000668 2.98% 0.022413 0.023484 0.02208 201,975.00
21 Abr 2024 0.022412 0.000099 0.44% 0.0223 0.022783 0.022203 358,981.00
20 Abr 2024 0.022313 0.000467 2.14% 0.021752 0.022596 0.0215 86,294.00
19 Abr 2024 0.021847 -0.000051 -0.23% 0.02186 0.0223 0.020508 198,597.00
18 Abr 2024 0.021898 0.000692 3.26% 0.021285 0.022026 0.020997 168,373.00
17 Abr 2024 0.021206 -0.000761 -3.46% 0.022013 0.022253 0.020806 200,040.00
16 Abr 2024 0.021967 -0.000117 -0.53% 0.02205 0.02222 0.021281 158,658.00
15 Abr 2024 0.022084 -0.000424 -1.88% 0.022413 0.023484 0.021627 180,314.00
14 Abr 2024 0.022508 0.000825 3.80% 0.021537 0.022539 0.02093 229,128.00
13 Abr 2024 0.021683 -0.001799 -7.66% 0.023374 0.024035 0.020743 13,349.00
12 Abr 2024 0.023482 -0.001945 -7.65% 0.025402 0.025705 0.023016 10,976.00
11 Abr 2024 0.025428 -0.000167 -0.65% 0.025565 0.026071 0.025111 17,485.00
10 Abr 2024 0.025595 0.000153 0.60% 0.025415 0.02586 0.024743 11,490.00
09 Abr 2024 0.025442 -0.001083 -4.08% 0.026552 0.027001 0.025091 12,992.00
08 Abr 2024 0.026524 0.001647 6.62% 0.024025 0.026893 0.023363 35,194.00
07 Abr 2024 0.024878 0.0006 2.47% 0.024221 0.024896 0.024221 285,681.00
06 Abr 2024 0.024278 0.000202 0.84% 0.023993 0.02446 0.023936 154,806.00
05 Abr 2024 0.024076 -0.000117 -0.48% 0.024213 0.024417 0.023361 211,588.00
04 Abr 2024 0.024193 -0.000063 -0.26% 0.024161 0.025069 0.023667 101,767.00
03 Abr 2024 0.024256 0.000492 2.07% 0.024025 0.024649 0.023363 39,922.00
02 Abr 2024 0.023764 -0.001719 -6.75% 0.025421 0.025421 0.02348 99,147.00
01 Abr 2024 0.025482 -0.001181 -4.43% 0.026679 0.026679 0.024816 11,122.00
31 Mar 2024 0.026663 0.001125 4.41% 0.02554 0.026716 0.025496 29,461.00
30 Mar 2024 0.025538 -0.000022 -0.09% 0.025633 0.026067 0.025065 3,574.00
29 Mar 2024 0.02556 -0.00053 -2.03% 0.02604 0.026302 0.02528 89,184.00
28 Mar 2024 0.02609 0.001003 4.00% 0.025271 0.027077 0.024662 217,536.00
27 Mar 2024 0.025087 -0.000306 -1.21% 0.025398 0.026341 0.024582 263,248.00
26 Mar 2024 0.025392 -0.000391 -1.52% 0.025795 0.02645 0.025386 230,041.00
25 Mar 2024 0.025783 0.001073 4.34% 0.026811 0.026913 0.024078 256,514.00
24 Mar 2024 0.02471 0.000592 2.45% 0.02406 0.025144 0.023515 369,394.00
23 Mar 2024 0.024118 0.000466 1.97% 0.023736 0.024646 0.023528 354,961.00
22 Mar 2024 0.023652 -0.002715 -10.30% 0.026394 0.027139 0.023121 345,117.00
21 Mar 2024 0.026368 -0.00054 -2.01% 0.026829 0.027106 0.025515 327,950.00
20 Mar 2024 0.026907 0.002696 11.14% 0.024106 0.026955 0.023141 368,750.00
19 Mar 2024 0.024211 -0.002646 -9.85% 0.026811 0.026913 0.023789 291,041.00
18 Mar 2024 0.026857 -0.000833 -3.01% 0.031773 0.031887 0.02586 199,858.00
17 Mar 2024 0.02769 0.001185 4.47% 0.026726 0.027901 0.02595 317,040.00
16 Mar 2024 0.026506 -0.001816 -6.41% 0.028363 0.028862 0.02643 294,150.00
15 Mar 2024 0.028322 -0.001239 -4.19% 0.031773 0.031887 0.027246 349,382.00
14 Mar 2024 0.029561 -0.002652 -8.23% 0.032179 0.03241 0.027957 343,764.00
13 Mar 2024 0.032213 0.000108 0.34% 0.032054 0.033284 0.031555 378,786.00
12 Mar 2024 0.032105 -0.000372 -1.15% 0.032833 0.033107 0.03098 379,037.00
11 Mar 2024 0.032477 0.001472 4.75% 0.031773 0.033169 0.031093 303,742.00
10 Mar 2024 0.031005 -0.000845 -2.65% 0.031639 0.032162 0.03075 352,640.00
09 Mar 2024 0.03185 0.000472 1.50% 0.031527 0.032045 0.031326 374,210.00
08 Mar 2024 0.031378 -0.00015 -0.48% 0.031618 0.032598 0.030914 334,731.00
07 Mar 2024 0.031528 -0.000157 -0.50% 0.031773 0.032071 0.030396 415,201.00
06 Mar 2024 0.031685 0.002524 8.65% 0.029404 0.032144 0.028819 411,817.00
05 Mar 2024 0.029161 -0.000655 -2.20% 0.029833 0.031578 0.026538 379,860.00
04 Mar 2024 0.029816 0.001289 4.52% 0.027672 0.030194 0.0276 295,806.00
03 Mar 2024 0.028528 0.000466 1.66% 0.028016 0.028755 0.027728 431,112.00
02 Mar 2024 0.028061 -0.000432 -1.52% 0.028487 0.028739 0.027953 438,373.00
01 Mar 2024 0.028494 0.000878 3.18% 0.027278 0.028548 0.027278 434,583.00
29 Feb 2024 0.027616 -0.000113 -0.41% 0.027672 0.029233 0.027256 438,112.00
28 Feb 2024 0.027728 0.00102 3.82% 0.026737 0.028735 0.026483 481,682.00
27 Feb 2024 0.026709 0.000343 1.30% 0.026381 0.027138 0.025999 464,986.00
26 Feb 2024 0.026365 0.000648 2.52% 0.0201 0.026365 0.019936 328,087.00
25 Feb 2024 0.025717 0.000925 3.73% 0.024812 0.025731 0.024691 595,443.00
24 Feb 2024 0.024792 0.000549 2.26% 0.024224 0.024948 0.024066 616,691.00
23 Feb 2024 0.024243 -0.000439 -1.78% 0.024669 0.024887 0.023779 446,151.00
22 Feb 2024 0.024682 0.000115 0.47% 0.024422 0.025083 0.023744 467,041.00
21 Feb 2024 0.024567 -0.000247 -1.00% 0.024775 0.025054 0.023642 424,705.00
20 Feb 2024 0.024814 0.000387 1.58% 0.024423 0.024898 0.023723 484,022.00
19 Feb 2024 0.024427 0.000809 3.42% 0.0201 0.024713 0.019936 400,932.00
18 Feb 2024 0.023618 0.000672 2.93% 0.022932 0.023976 0.022662 537,910.00
17 Feb 2024 0.022946 -0.000268 -1.15% 0.023151 0.023297 0.02248 558,008.00
16 Feb 2024 0.023214 0.00000900 0.04% 0.023211 0.023731 0.022597 592,725.00
15 Feb 2024 0.023206 0.000142 0.62% 0.022998 0.023593 0.022771 637,071.00
14 Feb 2024 0.023063 0.001204 5.51% 0.021841 0.023069 0.021529 355,262.00
13 Feb 2024 0.021859 -0.000392 -1.76% 0.022378 0.022482 0.021354 397,528.00
12 Feb 2024 0.022251 0.001514 7.30% 0.0201 0.022251 0.019936 287,420.00
11 Feb 2024 0.020738 0.00004 0.19% 0.020681 0.021144 0.020513 381,395.00
10 Feb 2024 0.020698 0.000124 0.60% 0.020613 0.020769 0.020348 409,142.00

Su Consulta Reciente

COIN
MPHRUSD
Morpher
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

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