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
5,099.96
1.02%
Dow Jones
38,239.66
0.40%
US Dollar vs MXN
17.1601
0.00%
Brent Oil
88.165
0.00%
Bitcoin
62,897.76
-1.32%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. OBSERVER Coin (Criptodivisas:OBSRUSD)

  6. OBSERVER Coin (Criptodivisas:OBSRUSD) Histórico

OBSRUSD OBSERVER Coin

0.001896
-0.000016 (-0.85%)
09:35:24 - Datos en tiempo real

OBSRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Abr 2024 0.001914 -0.000021 -1.09% 0.001935 0.002591 0.001283 17,674,229.00
25 Abr 2024 0.001935 0.00000900 0.47% 0.001928 0.001945 0.001267 8,884,520.00
24 Abr 2024 0.001926 -0.000066 -3.31% 0.001992 0.002012 0.001907 16,263,550.00
23 Abr 2024 0.001992 -0.000015 -0.75% 0.002004 0.002665 0.001976 6,396,482.00
22 Abr 2024 0.002006 0.000056 2.87% 0.002056 0.002734 0.001972 9,259,903.00
21 Abr 2024 0.00195 -0.000647 -24.92% 0.002591 0.002628 0.001932 2,696,668.00
20 Abr 2024 0.002597 0.000675 35.13% 0.001915 0.002598 0.001898 4,238,079.00
19 Abr 2024 0.001921 0.000016 0.84% 0.001902 0.002619 0.001788 15,923,160.00
18 Abr 2024 0.001905 -0.000548 -22.34% 0.002451 0.002565 0.001825 10,028,192.00
17 Abr 2024 0.002453 0.000541 28.32% 0.001915 0.002572 0.001249 10,535,857.00
16 Abr 2024 0.001912 0.00000800 0.42% 0.001903 0.002547 0.001852 7,203,541.00
15 Abr 2024 0.001903 -0.000071 -3.60% 0.002056 0.002734 0.00187 3,621,919.00
14 Abr 2024 0.001974 0.000039 2.02% 0.00193 0.001975 0.001285 34,213,810.00
13 Abr 2024 0.001935 -0.000079 -3.92% 0.002013 0.002716 0.001848 49,426,439.00
12 Abr 2024 0.002014 -0.000088 -4.19% 0.0021 0.002848 0.001981 9,383,286.00
11 Abr 2024 0.002102 -0.000015 -0.71% 0.002117 0.002839 0.002087 5,878,873.00
10 Abr 2024 0.002117 0.000041 1.98% 0.002073 0.002844 0.002026 5,787,289.00
09 Abr 2024 0.002075 -0.000793 -27.65% 0.002864 0.00287 0.002067 7,025,786.00
08 Abr 2024 0.002868 0.000091 3.28% 0.002056 0.002907 0.002037 11,618,590.00
07 Abr 2024 0.002777 0.000019 0.69% 0.002756 0.00347 0.002073 74,578,124.00
06 Abr 2024 0.002758 0.000039 1.43% 0.002711 0.002784 0.002025 3,639,292.00
05 Abr 2024 0.00272 -0.000019 -0.69% 0.002056 0.002744 0.00198 5,793,734.00
04 Abr 2024 0.002738 0.000754 38.00% 0.001982 0.002772 0.001967 7,694,167.00
03 Abr 2024 0.001984 -0.000635 -24.25% 0.00262 0.002677 0.001958 14,437,834.00
02 Abr 2024 0.002619 -0.000176 -6.30% 0.002786 0.002786 0.001951 15,100,081.00
01 Abr 2024 0.002795 -0.000056 -1.96% 0.001713 0.003487 0.001256 33,151,292.00
31 Mar 2024 0.002851 -0.000632 -18.14% 0.002789 0.00356 0.00211 113,489,505.00
30 Mar 2024 0.003483 -0.000012 -0.34% 0.003493 0.004199 0.002095 259,609,030.00
29 Mar 2024 0.003495 0.001372 64.63% 0.002123 0.003498 0.002087 135,485,216.00
28 Mar 2024 0.002123 0.000046 2.21% 0.002085 0.002835 0.002069 15,414,789.00
27 Mar 2024 0.002077 -0.000723 -25.82% 0.0028 0.002826 0.001406 41,122,621.00
26 Mar 2024 0.0028 0.000702 33.47% 0.002093 0.002834 0.002082 9,846,105.00
25 Mar 2024 0.002098 0.000078 3.86% 0.001713 0.00276 0.001256 17,652,856.00
24 Mar 2024 0.00202 -0.000554 -21.52% 0.001922 0.00264 0.001915 1,570,425.00
23 Mar 2024 0.002574 0.000671 35.26% 0.001912 0.002589 0.001891 8,097,394.00
22 Mar 2024 0.001903 -0.000061 -3.11% 0.001965 0.002652 0.001869 3,778,752.00
21 Mar 2024 0.001964 -0.000071 -3.49% 0.002038 0.002717 0.001939 22,169,769.00
20 Mar 2024 0.002035 0.000791 63.56% 0.001243 0.002717 0.001238 43,862,089.00
19 Mar 2024 0.001244 -0.000789 -38.80% 0.002031 0.002044 0.001231 34,747,014.00
18 Mar 2024 0.002033 -0.000701 -25.63% 0.001713 0.002742 0.001256 13,674,928.00
17 Mar 2024 0.002735 0.000778 39.75% 0.001969 0.002746 0.001938 12,850,830.00
16 Mar 2024 0.001957 -0.000132 -6.32% 0.002087 0.002776 0.001955 6,782,388.00
15 Mar 2024 0.002089 -0.000055 -2.57% 0.001713 0.002777 0.001256 11,739,691.00
14 Mar 2024 0.002144 -0.000781 -26.70% 0.002192 0.002944 0.002059 16,812,066.00
13 Mar 2024 0.002925 0.000781 36.41% 0.002142 0.002948 0.00214 10,016,909.00
12 Mar 2024 0.002144 -0.000021 -0.97% 0.002893 0.002899 0.002077 8,641,422.00
11 Mar 2024 0.002165 0.000093 4.49% 0.001713 0.00291 0.001256 13,153,977.00
10 Mar 2024 0.002071 -0.000669 -24.41% 0.002739 0.002798 0.002056 3,645,565.00
09 Mar 2024 0.002741 0.00000800 0.29% 0.002733 0.002747 0.002722 0.00
08 Mar 2024 0.002732 0.00072 35.77% 0.00201 0.002779 0.002006 3,815,892.00
07 Mar 2024 0.002013 0.00003 1.51% 0.001979 0.002723 0.001972 11,751,479.00
06 Mar 2024 0.001983 0.000052 2.69% 0.001912 0.002692 0.001885 13,206,199.00
05 Mar 2024 0.001931 -0.000103 -5.06% 0.002049 0.002727 0.001821 47,474,292.00
04 Mar 2024 0.002034 -0.000485 -19.25% 0.001713 0.002716 0.001256 14,761,078.00
03 Mar 2024 0.00252 0.000659 35.40% 0.00248 0.00253 0.001851 27,938,664.00
02 Mar 2024 0.001861 -0.000015 -0.80% 0.001874 0.002499 0.001849 21,748,668.00
01 Mar 2024 0.001876 0.000033 1.79% 0.002448 0.002509 0.001829 6,424,918.00
29 Feb 2024 0.001843 -0.000031 -1.65% 0.001869 0.002535 0.001822 82,762,394.00
28 Feb 2024 0.001875 0.000165 9.63% 0.001711 0.00243 0.001702 47,616,722.00
27 Feb 2024 0.00171 0.000074 4.52% 0.002185 0.002304 0.001635 27,788,125.00
26 Feb 2024 0.001636 0.000083 5.34% 0.001713 0.002143 0.001256 2,034,716.00
25 Feb 2024 0.001553 0.00000600 0.39% 0.001547 0.002078 0.001543 3,574,225.00
24 Feb 2024 0.001547 0.000021 1.38% 0.001523 0.002046 0.001518 1,427,428.00
23 Feb 2024 0.001526 -0.000013 -0.84% 0.001539 0.002051 0.001516 8,059,353.00
22 Feb 2024 0.001539 -0.00002 -1.28% 0.001554 0.002076 0.001528 1,399,528.00
21 Feb 2024 0.001559 -0.000011 -0.70% 0.001568 0.001572 0.001521 1,411,304.00
20 Feb 2024 0.001569 0.000016 1.03% 0.001554 0.002095 0.001525 8,373,270.00
19 Feb 2024 0.001553 -0.000011 -0.70% 0.001713 0.002076 0.001256 1,838,602.00
18 Feb 2024 0.001564 0.000012 0.77% 0.001549 0.002079 0.001537 10,180,423.00
17 Feb 2024 0.001552 -0.000015 -0.96% 0.001565 0.002082 0.001523 2,885,135.00
16 Feb 2024 0.001567 0.00000800 0.51% 0.001558 0.002099 0.00155 26,299,194.00
15 Feb 2024 0.001559 -0.000516 -24.87% 0.002073 0.002099 0.001541 4,788,233.00
14 Feb 2024 0.002075 0.000585 39.25% 0.001492 0.002078 0.001478 7,197,358.00
13 Feb 2024 0.00149 -0.000011 -0.73% 0.001499 0.002009 0.001452 3,429,960.00
12 Feb 2024 0.001501 0.000055 3.80% 0.001713 0.001923 0.001256 2,258,748.00
11 Feb 2024 0.001446 0.000011 0.77% 0.001908 0.001939 0.001439 1,662,540.00
10 Feb 2024 0.001435 0.00002 1.41% 0.001417 0.0019 0.001413 1,847,831.00
09 Feb 2024 0.001415 -0.0004 -22.04% 0.001815 0.002268 0.001365 20,711,487.00
08 Feb 2024 0.001815 0.000486 36.58% 0.001333 0.001824 0.001331 4,956,558.00
07 Feb 2024 0.001329 0.000035 2.71% 0.001293 0.001746 0.001283 876,244.00
06 Feb 2024 0.001294 0.000014 1.09% 0.00128 0.00173 0.001276 11,596,612.00
05 Feb 2024 0.001279 0.00000300 0.24% 0.001713 0.001737 0.001256 199,954.00
04 Feb 2024 0.001276 -0.000442 -25.72% 0.001719 0.001724 0.001271 2,256,800.00
03 Feb 2024 0.001719 -0.00000800 -0.46% 0.001727 0.001734 0.001717 0.00
02 Feb 2024 0.001727 0.00000500 0.29% 0.001723 0.001736 0.001284 219,594.00
01 Feb 2024 0.001722 0.000443 34.66% 0.001278 0.001722 0.001256 1,566,156.00
31 Ene 2024 0.001278 -0.000434 -25.34% 0.00172 0.001722 0.00127 2,272,242.00
30 Ene 2024 0.001713 -0.000017 -0.98% 0.001727 0.001751 0.0013 101,549.00
29 Ene 2024 0.00173 0.000048 2.85% 0.001713 0.001732 0.001256 638,140.00
28 Ene 2024 0.001682 -0.00000300 -0.18% 0.001685 0.001712 0.001263 2,751,458.00
27 Ene 2024 0.001685 0.00001 0.60% 0.001671 0.001688 0.001252 839,511.00

Su Consulta Reciente

COIN
OBSRUSD
OBSERVER Coin
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