Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,898.83
(
-2.20%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. MANTRA DAO (OMEUR)

  6. MANTRA DAO (OMEUR) Histórico

OMEUR

MANTRA DAO

0.020454
-0.002525 (-10.99%)
Tiempo Real

OMEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.02296 0.000018 0.08% 0.022938 0.023668 0.022665 1,078,506.00
08 Jun 2023 0.022943 0.00047 2.09% 0.022441 0.023413 0.022191 1,050,509.00
07 Jun 2023 0.022472 -0.002013 -8.22% 0.024542 0.024762 0.022398 6,344,538.00
06 Jun 2023 0.024486 0.000059 0.24% 0.024169 0.024731 0.022644 9,051,611.00
05 Jun 2023 0.024427 -0.002728 -10.05% 0.024752 0.026692 0.023396 11,983,410.00
04 Jun 2023 0.027155 -0.000218 -0.80% 0.027356 0.027874 0.026935 2,502,368.00
03 Jun 2023 0.027372 -0.001192 -4.17% 0.028286 0.029763 0.027241 9,572,667.00
02 Jun 2023 0.028564 0.00308 12.09% 0.025731 0.02928 0.025415 15,794,674.00
01 Jun 2023 0.025484 -0.000316 -1.22% 0.025797 0.026163 0.025411 713,928.00
31 May 2023 0.025801 -0.001123 -4.17% 0.02691 0.027029 0.025584 1,726,079.00
30 May 2023 0.026924 -0.000073 -0.27% 0.026984 0.029394 0.026363 16,973,982.00
29 May 2023 0.026997 0.000771 2.94% 0.024752 0.027206 0.023396 3,603,216.00
28 May 2023 0.026226 0.000621 2.42% 0.025593 0.026755 0.025387 363,512.00
27 May 2023 0.025605 0.000121 0.47% 0.02546 0.02578 0.025119 816,066.00
26 May 2023 0.025484 -0.000468 -1.80% 0.026206 0.026206 0.025231 2,187,780.00
25 May 2023 0.025952 0.000875 3.49% 0.024584 0.026213 0.024561 4,856,680.00
24 May 2023 0.025077 -0.000456 -1.79% 0.024752 0.025177 0.023396 2,185,499.00
23 May 2023 0.025533 0.00039 1.55% 0.025127 0.025867 0.024829 548,420.00
22 May 2023 0.025143 -0.000153 -0.60% 0.025529 0.025662 0.02484 423,771.00
21 May 2023 0.025296 -0.001086 -4.12% 0.025688 0.025701 0.024993 121,530.00
20 May 2023 0.026381 0.000429 1.65% 0.026195 0.026474 0.025604 755,578.00
19 May 2023 0.025953 -0.0003 -1.14% 0.026199 0.026784 0.025643 618,461.00
18 May 2023 0.026253 -0.00011 -0.42% 0.026352 0.026917 0.025482 1,926,533.00
17 May 2023 0.026364 0.000432 1.66% 0.02537 0.026628 0.02537 1,429,177.00
16 May 2023 0.025932 0.000375 1.47% 0.025569 0.026193 0.024878 1,597,699.00
15 May 2023 0.025557 0.000429 1.71% 0.024752 0.026003 0.023396 248,486.00
14 May 2023 0.025128 0.000063 0.25% 0.024781 0.02579 0.024671 394,048.00
13 May 2023 0.025065 -0.000627 -2.44% 0.025719 0.025738 0.024821 489,592.00
12 May 2023 0.025692 0.001087 4.42% 0.024752 0.026033 0.023396 2,038,008.00
11 May 2023 0.024605 -0.001893 -7.14% 0.026487 0.026508 0.024271 2,890,031.00
10 May 2023 0.026497 0.000683 2.65% 0.025796 0.026813 0.025481 2,543,725.00
09 May 2023 0.025814 0.000564 2.23% 0.027028 0.027598 0.025403 243,456.00
08 May 2023 0.02525 -0.002323 -8.42% 0.027028 0.027598 0.024754 1,041,528.00
07 May 2023 0.027573 0.000676 2.51% 0.026918 0.027781 0.026782 611,911.00
06 May 2023 0.026897 -0.001997 -6.91% 0.029421 0.029429 0.026568 1,169,056.00
05 May 2023 0.028894 0.000039 0.14% 0.028876 0.029659 0.026735 945,824.00
04 May 2023 0.028856 -0.000281 -0.96% 0.028948 0.029481 0.028606 407,446.00
03 May 2023 0.029136 -0.000625 -2.10% 0.029762 0.029893 0.027755 1,990,975.00
02 May 2023 0.029761 0.000207 0.70% 0.029721 0.030183 0.02935 2,129,022.00
01 May 2023 0.029554 -0.00116 -3.78% 0.03052 0.031138 0.029054 11,025,352.00
30 Abr 2023 0.030714 -0.000292 -0.94% 0.030757 0.03211 0.030233 10,424,213.00
29 Abr 2023 0.031006 0.001406 4.75% 0.029867 0.031977 0.029842 4,402,907.00
28 Abr 2023 0.0296 -0.000877 -2.88% 0.03052 0.031138 0.029542 827,374.00
27 Abr 2023 0.030477 0.000349 1.16% 0.030199 0.031214 0.029964 2,101,021.00
26 Abr 2023 0.030128 -0.001191 -3.80% 0.031021 0.03203 0.029182 3,690,044.00
25 Abr 2023 0.03132 0.000607 1.98% 0.030487 0.031413 0.029827 6,294,103.00
24 Abr 2023 0.030712 0.000032 0.10% 0.031757 0.032183 0.029687 1,568,852.00
23 Abr 2023 0.030681 -0.001305 -4.08% 0.031964 0.032659 0.030015 4,877,097.00
22 Abr 2023 0.031985 0.000123 0.39% 0.031757 0.032381 0.030976 4,879,251.00
21 Abr 2023 0.031862 -0.004827 -13.16% 0.038011 0.038011 0.031833 15,803,010.00
20 Abr 2023 0.036689 0.004988 15.73% 0.031949 0.040612 0.031468 49,374,010.00
19 Abr 2023 0.031701 -0.003019 -8.70% 0.034405 0.034654 0.031536 3,687,580.00
18 Abr 2023 0.034719 0.000938 2.78% 0.033766 0.035076 0.033689 3,267,813.00
17 Abr 2023 0.033781 -0.001118 -3.20% 0.031829 0.035338 0.029602 8,468,280.00
16 Abr 2023 0.034899 0.000018 0.05% 0.03459 0.035513 0.033851 4,109,492.00
15 Abr 2023 0.034882 0.000188 0.54% 0.034991 0.034991 0.033738 1,322,620.00
14 Abr 2023 0.034693 0.000744 2.19% 0.033717 0.035534 0.03337 5,239,111.00
13 Abr 2023 0.033949 0.00035 1.04% 0.033624 0.034753 0.032611 1,540,142.00
12 Abr 2023 0.033599 -0.001182 -3.40% 0.034806 0.034872 0.032774 3,801,974.00
11 Abr 2023 0.034781 -0.001813 -4.95% 0.036501 0.037134 0.034357 9,122,467.00
10 Abr 2023 0.036594 0.002764 8.17% 0.031829 0.042367 0.029602 17,473,195.00
09 Abr 2023 0.03383 -0.000858 -2.47% 0.034162 0.036335 0.033239 9,608,643.00
08 Abr 2023 0.034688 0.002558 7.96% 0.032356 0.05334 0.032064 102,199,397.00
07 Abr 2023 0.032131 -0.000092 -0.29% 0.032203 0.033931 0.031292 2,334,838.00
06 Abr 2023 0.032222 0.000037 0.11% 0.032143 0.032741 0.031282 2,640,234.00
05 Abr 2023 0.032186 0.000747 2.38% 0.031954 0.033015 0.031005 1,748,517.00
04 Abr 2023 0.031438 0.000075 0.24% 0.03127 0.03186 0.030845 665,257.00
03 Abr 2023 0.031363 -0.000303 -0.96% 0.031829 0.03231 0.029602 3,295,274.00
02 Abr 2023 0.031666 0.000331 1.06% 0.031363 0.034203 0.030815 12,565,303.00
01 Abr 2023 0.031335 0.000243 0.78% 0.030789 0.031941 0.030672 813,321.00
31 Mar 2023 0.031092 0.00064 2.10% 0.030439 0.031359 0.030033 883,541.00
30 Mar 2023 0.030452 -0.001012 -3.22% 0.031194 0.031765 0.029456 1,890,702.00
29 Mar 2023 0.031463 0.001211 4.00% 0.030252 0.031636 0.030124 3,765,431.00
28 Mar 2023 0.030252 0.000405 1.36% 0.031829 0.031829 0.027802 2,371,256.00
27 Mar 2023 0.029847 -0.001476 -4.71% 0.031031 0.032204 0.02951 3,643,348.00
26 Mar 2023 0.031323 0.00095 3.13% 0.03037 0.031796 0.030345 694,004.00
25 Mar 2023 0.030373 -0.000228 -0.75% 0.030637 0.031391 0.030045 616,996.00
24 Mar 2023 0.030601 -0.00042 -1.35% 0.031829 0.031829 0.029602 820,172.00
23 Mar 2023 0.031021 0.000815 2.70% 0.030184 0.031899 0.029817 900,815.00
22 Mar 2023 0.030206 -0.002126 -6.58% 0.032627 0.032766 0.029475 1,050,730.00
21 Mar 2023 0.032332 0.001049 3.35% 0.032387 0.03421 0.028273 6,067,090.00
20 Mar 2023 0.031283 -0.001878 -5.66% 0.032387 0.03421 0.031156 3,061,642.00
19 Mar 2023 0.033161 0.000678 2.09% 0.032777 0.03418 0.03232 1,726,413.00
18 Mar 2023 0.032484 -0.001702 -4.98% 0.034228 0.034492 0.032384 2,290,327.00
17 Mar 2023 0.034186 0.001771 5.46% 0.032387 0.03433 0.031758 2,006,020.00
16 Mar 2023 0.032414 0.000862 2.73% 0.031769 0.032885 0.031362 1,438,556.00
15 Mar 2023 0.031553 -0.001325 -4.03% 0.033129 0.034163 0.031113 1,994,386.00
14 Mar 2023 0.032877 0.000647 2.01% 0.032285 0.034176 0.031613 2,601,945.00
13 Mar 2023 0.032231 0.000995 3.19% 0.038959 0.043051 0.030043 14,708,107.00
12 Mar 2023 0.031236 0.001918 6.54% 0.029586 0.031236 0.02871 1,188,509.00
11 Mar 2023 0.029318 -0.001034 -3.41% 0.030118 0.031122 0.02812 2,215,546.00
Su Consulta Reciente
COIN
OMEUR
MANTRA DAO
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.

Inicie sesión en ADVFN
Regístrase ahora

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

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 04:50:25