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
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.956
0.07%
Brent Oil
83.87
0.40%
Bitcoin
57,798.02
-0.76%
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. OnX.finance (Criptodivisas:ONXUSD)

  6. OnX.finance (Criptodivisas:ONXUSD) Histórico

ONXUSD OnX.finance

0.011622
-0.000167 (-1.41%)
19:02:14 - Datos en tiempo real

ONXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 May 2024 0.011828 -0.0005 -4.06% 0.011473 0.011957 0.010802 162,294.00
30 Abr 2024 0.012328 -0.000565 -4.38% 0.012866 0.013158 0.011845 201,777.00
29 Abr 2024 0.012893 -0.000462 -3.46% 0.013471 0.01672 0.012328 1,088,374.00
28 Abr 2024 0.013356 0.000277 2.12% 0.013079 0.01389 0.013059 378,236.00
27 Abr 2024 0.013079 0.000628 5.04% 0.012464 0.013185 0.012368 111,009.00
26 Abr 2024 0.012451 0.000106 0.86% 0.012337 0.012592 0.012224 618,249.00
25 Abr 2024 0.012345 -0.001793 -12.68% 0.01416 0.014239 0.012255 138,553.00
24 Abr 2024 0.014138 0.000264 1.90% 0.013889 0.014781 0.013378 28,999.00
23 Abr 2024 0.013874 -0.000147 -1.05% 0.014015 0.014222 0.013751 512,366.00
22 Abr 2024 0.014021 0.000611 4.56% 0.013471 0.016861 0.012846 684,267.00
21 Abr 2024 0.01341 -0.000426 -3.08% 0.013827 0.015079 0.01241 25,117.00
20 Abr 2024 0.013836 0.001562 12.73% 0.01222 0.014935 0.012085 49,163.00
19 Abr 2024 0.012273 -0.001221 -9.05% 0.013471 0.014119 0.012102 123,501.00
18 Abr 2024 0.013494 -0.000046 -0.34% 0.013572 0.014864 0.013194 151,489.00
17 Abr 2024 0.013541 -0.002163 -13.77% 0.015692 0.015878 0.013519 87,623.00
16 Abr 2024 0.015704 -0.001232 -7.27% 0.016909 0.017163 0.015295 397,381.00
15 Abr 2024 0.016935 0.000908 5.66% 0.01596 0.01756 0.015763 466,837.00
14 Abr 2024 0.016028 -0.001931 -10.75% 0.017838 0.017932 0.015454 102,669.00
13 Abr 2024 0.017958 0.00012 0.67% 0.017757 0.018122 0.014719 15,076.00
12 Abr 2024 0.017839 -0.001907 -9.66% 0.019726 0.019918 0.016284 120,275.00
11 Abr 2024 0.019746 0.000028 0.14% 0.019695 0.020331 0.017594 113,256.00
10 Abr 2024 0.019718 -0.000284 -1.42% 0.019981 0.020245 0.019471 6,984.00
09 Abr 2024 0.020002 -0.000759 -3.66% 0.020783 0.021739 0.01954 78,521.00
08 Abr 2024 0.020761 0.001965 10.45% 0.015579 0.024484 0.015212 534,078.00
07 Abr 2024 0.018796 0.001244 7.09% 0.017914 0.020076 0.017402 47,994.00
06 Abr 2024 0.017553 -0.001136 -6.08% 0.018094 0.018793 0.01711 323,958.00
05 Abr 2024 0.018689 -0.000646 -3.34% 0.020716 0.020716 0.016493 111,272.00
04 Abr 2024 0.019334 0.003506 22.15% 0.015766 0.025069 0.015431 193,197.00
03 Abr 2024 0.015828 0.000291 1.87% 0.015579 0.017263 0.015212 74,683.00
02 Abr 2024 0.015536 -0.00137 -8.10% 0.016865 0.016865 0.01526 265.00
01 Abr 2024 0.016906 -0.00025 -1.46% 0.017166 0.01863 0.016424 496,044.00
31 Mar 2024 0.017156 -0.000138 -0.80% 0.017296 0.01891 0.016534 32,556.00
30 Mar 2024 0.017294 0.000524 3.12% 0.016749 0.01752 0.016647 38,799.00
29 Mar 2024 0.01677 -0.001015 -5.71% 0.017775 0.017899 0.016307 102,674.00
28 Mar 2024 0.017785 0.000141 0.80% 0.017536 0.017947 0.016786 400,225.00
27 Mar 2024 0.017645 -0.000144 -0.81% 0.017793 0.018177 0.017023 344,881.00
26 Mar 2024 0.017789 -0.001262 -6.62% 0.019059 0.020078 0.017693 356,345.00
25 Mar 2024 0.019051 0.001495 8.51% 0.015517 0.019402 0.015055 1,269,466.00
24 Mar 2024 0.017556 0.000046 0.26% 0.017468 0.017845 0.016553 462,867.00
23 Mar 2024 0.01751 0.001222 7.50% 0.016346 0.018774 0.016001 339,662.00
22 Mar 2024 0.016288 0.000258 1.61% 0.015592 0.016918 0.015509 470,977.00
21 Mar 2024 0.01603 0.00066 4.29% 0.015326 0.016913 0.01519 455,683.00
20 Mar 2024 0.015371 0.000457 3.06% 0.014849 0.015371 0.014288 462,061.00
19 Mar 2024 0.014914 -0.00063 -4.05% 0.015517 0.015808 0.01486 578,348.00
18 Mar 2024 0.015543 -0.002117 -11.99% 0.020856 0.021568 0.01554 961,102.00
17 Mar 2024 0.017661 0.000835 4.96% 0.016965 0.018424 0.01646 411,868.00
16 Mar 2024 0.016826 -0.001133 -6.31% 0.017985 0.018435 0.016236 642,731.00
15 Mar 2024 0.017958 -0.001814 -9.17% 0.020856 0.021568 0.017441 1,043,854.00
14 Mar 2024 0.019772 -0.000021 -0.11% 0.019691 0.020752 0.01912 460,729.00
13 Mar 2024 0.019793 -0.001982 -9.10% 0.021555 0.022424 0.019149 576,571.00
12 Mar 2024 0.021775 0.001059 5.11% 0.020856 0.023377 0.020508 376,925.00
11 Mar 2024 0.020715 0.000861 4.34% 0.018047 0.02077 0.017665 897,261.00
10 Mar 2024 0.019854 0.001676 9.22% 0.018147 0.019854 0.017902 401,858.00
09 Mar 2024 0.018178 -0.000509 -2.72% 0.018682 0.018934 0.01806 463,664.00
08 Mar 2024 0.018687 0.000682 3.79% 0.018056 0.01921 0.01781 590,477.00
07 Mar 2024 0.018005 0.00000800 0.04% 0.018047 0.018527 0.017665 484,625.00
06 Mar 2024 0.017997 0.001252 7.48% 0.016482 0.018646 0.016373 484,523.00
05 Mar 2024 0.016744 0.001056 6.73% 0.015516 0.017224 0.015378 595,648.00
04 Mar 2024 0.015689 -0.000264 -1.65% 0.015619 0.016084 0.015423 922,357.00
03 Mar 2024 0.015953 -0.000268 -1.65% 0.016214 0.016387 0.01561 484,513.00
02 Mar 2024 0.016221 0.00036 2.27% 0.015857 0.017155 0.015742 587,484.00
01 Mar 2024 0.01586 0.000425 2.75% 0.015377 0.016634 0.014963 591,021.00
29 Feb 2024 0.015435 -0.000164 -1.05% 0.015619 0.015865 0.01509 454,988.00
28 Feb 2024 0.015599 0.000073 0.47% 0.015543 0.016824 0.014462 459,930.00
27 Feb 2024 0.015526 0.000056 0.36% 0.015479 0.015807 0.015107 413,589.00
26 Feb 2024 0.01547 0.000307 2.03% 0.017581 0.017623 0.014422 723,605.00
25 Feb 2024 0.015162 0.00018 1.20% 0.014995 0.016353 0.014958 667,799.00
24 Feb 2024 0.014983 -0.000019 -0.13% 0.01499 0.015263 0.014779 384,746.00
23 Feb 2024 0.015002 -0.000175 -1.15% 0.015169 0.015342 0.014768 476,363.00
22 Feb 2024 0.015177 0.000199 1.33% 0.014653 0.015389 0.01448 488,157.00
21 Feb 2024 0.014978 -0.000097 -0.64% 0.017581 0.017623 0.014422 406,061.00
20 Feb 2024 0.015075 0.000136 0.91% 0.014937 0.015462 0.014536 361,036.00
19 Feb 2024 0.014939 0.000688 4.83% 0.013779 0.015071 0.013366 765,543.00
18 Feb 2024 0.014251 -0.000303 -2.08% 0.014573 0.01488 0.014199 472,201.00
17 Feb 2024 0.014554 -0.000032 -0.22% 0.014546 0.014743 0.014277 346,007.00
16 Feb 2024 0.014586 0.00000100 0.01% 0.014701 0.016513 0.014331 513,077.00
15 Feb 2024 0.014585 0.000574 4.10% 0.013971 0.014637 0.013852 580,780.00
14 Feb 2024 0.014011 0.000151 1.09% 0.013849 0.014189 0.013679 363,144.00
13 Feb 2024 0.01386 0.000079 0.57% 0.013859 0.014011 0.013229 415,761.00
12 Feb 2024 0.013781 0.000307 2.27% 0.013779 0.013926 0.013366 782,715.00
11 Feb 2024 0.013474 -0.000074 -0.55% 0.013537 0.01397 0.013373 650,901.00
10 Feb 2024 0.013549 0.000164 1.23% 0.01341 0.013681 0.013402 553,756.00
09 Feb 2024 0.013384 -0.000399 -2.89% 0.013779 0.013926 0.013344 617,271.00
08 Feb 2024 0.013783 0.000565 4.28% 0.013222 0.013795 0.013075 639,069.00
07 Feb 2024 0.013218 0.000131 1.00% 0.013184 0.013322 0.013007 1,029,455.00
06 Feb 2024 0.013087 -0.00004 -0.30% 0.013115 0.013332 0.012813 959,859.00
05 Feb 2024 0.013126 0.000141 1.08% 0.013557 0.014473 0.012951 1,083,507.00
04 Feb 2024 0.012986 0.000095 0.74% 0.012833 0.013118 0.012725 1,078,620.00
03 Feb 2024 0.012891 -0.000028 -0.22% 0.012848 0.013046 0.012815 995,775.00
02 Feb 2024 0.012919 -0.000316 -2.39% 0.013206 0.013276 0.012783 1,060,150.00

Su Consulta Reciente

COIN
ONXUSD
OnX.finance
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