Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,205.45
(
1.3%
)
Dow Jones
33,093.34
(
1.0%
)
US Dollar vs MXN
17.6299
(
0.0%
)
Brent Oil
77.22
(
0.0%
)
Bitcoin
27,200.32
(
1.23%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Orbs (ORBSBTC)

  6. Orbs (ORBSBTC) Histórico

ORBSBTC

Orbs

0.00000091
-0.00000004 (-4.21%)
Tiempo Real

ORBSBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2023 0.00000092 0.00000000 0.00% 0.00000093 0.00000095 0.00000091 40,759.00
26 May 2023 0.00000092 0.00000002 2.22% 0.00000093 0.00000093 0.00000091 65,156.00
25 May 2023 0.00000090 -0.00000004 -4.26% 0.00000094 0.00000095 0.00000090 36,246.00
24 May 2023 0.00000094 -0.00000003 -3.09% 0.00000095 0.00000097 0.00000091 77,845.00
23 May 2023 0.00000097 0.00000002 2.11% 0.00000095 0.00000097 0.00000093 10,816.00
22 May 2023 0.00000095 -0.00000003 -3.06% 0.00000096 0.00000098 0.00000094 22,365.00
21 May 2023 0.00000098 0.00000001 1.03% 0.00000098 0.00000099 0.00000095 19,840.00
20 May 2023 0.00000097 -0.00000002 -2.02% 0.00000099 0.00000100 0.00000097 3,137.00
19 May 2023 0.00000099 0.00000000 0.00% 0.00000099 0.00000100 0.00000096 2,198.00
18 May 2023 0.00000099 0.00000002 2.06% 0.00000097 0.00000100 0.00000096 869.00
17 May 2023 0.00000097 -0.00000001 -1.02% 0.00000098 0.00000100 0.00000097 2,190.00
16 May 2023 0.00000098 0.00000001 1.03% 0.00000100 0.00000100 0.00000097 2,548.00
15 May 2023 0.00000097 -0.00000001 -1.02% 0.00000099 0.00000099 0.00000084 70,203.00
14 May 2023 0.00000098 0.00000000 0.00% 0.00000098 0.00000100 0.00000097 728.00
13 May 2023 0.00000098 -0.00000002 -2.00% 0.00000100 0.00000100 0.00000094 5,059.00
12 May 2023 0.00000100 0.00000001 1.01% 0.00000099 0.00000102 0.00000088 20,315.00
11 May 2023 0.00000099 0.00000005 5.32% 0.00000094 0.00000193 0.00000094 355,802.00
10 May 2023 0.00000094 0.00000004 4.44% 0.00000090 0.00000193 0.00000088 370,347.00
09 May 2023 0.00000090 -0.00000010 -10.00% 0.00000093 0.00000100 0.00000089 106,401.00
08 May 2023 0.00000100 0.00000001 1.01% 0.00000099 0.00000193 0.00000097 168,941.00
07 May 2023 0.00000099 -0.00000001 -1.00% 0.00000100 0.00000131 0.00000094 839,710.00
06 May 2023 0.00000100 0.00000001 1.01% 0.00000099 0.00000109 0.00000099 19,219.00
05 May 2023 0.00000099 -0.00000001 -1.00% 0.00000100 0.00000193 0.00000098 981.00
04 May 2023 0.00000100 0.00000000 0.00% 0.00000100 0.00000102 0.00000097 4,779.00
03 May 2023 0.00000100 -0.00000001 -0.99% 0.00000101 0.00000101 0.00000098 15,797.00
02 May 2023 0.00000101 -0.00000002 -1.94% 0.00000103 0.00000103 0.00000099 35,953.00
01 May 2023 0.00000103 0.00000000 0.00% 0.00000100 0.00000105 0.00000100 69,517.00
30 Abr 2023 0.00000103 0.00000001 0.98% 0.00000102 0.00000104 0.00000090 110,110.00
29 Abr 2023 0.00000102 0.00000002 2.00% 0.00000100 0.00000105 0.00000100 705.00
28 Abr 2023 0.00000100 0.00000001 1.01% 0.00000102 0.00000103 0.00000100 2,777.00
27 Abr 2023 0.00000099 -0.00000008 -7.48% 0.00000107 0.00000107 0.00000099 68,624.00
26 Abr 2023 0.00000107 0.00000001 0.94% 0.00000106 0.00000114 0.00000101 149,216.00
25 Abr 2023 0.00000106 -0.00000001 -0.93% 0.00000107 0.00000109 0.00000106 13,728.00
24 Abr 2023 0.00000107 -0.00000006 -5.31% 0.00000164 0.00000168 0.00000101 194,858.00
23 Abr 2023 0.00000113 0.00000004 3.67% 0.00000109 0.00000124 0.00000109 190,541.00
22 Abr 2023 0.00000109 -0.00000002 -1.80% 0.00000111 0.00000111 0.00000101 1,649.00
21 Abr 2023 0.00000111 0.00000010 9.90% 0.00000101 0.00000115 0.00000101 9,301.00
20 Abr 2023 0.00000101 -0.00000010 -9.01% 0.00000107 0.00000109 0.00000101 24,929.00
19 Abr 2023 0.00000111 0.00000003 2.78% 0.00000108 0.00000112 0.00000106 17,180.00
18 Abr 2023 0.00000108 0.00000000 0.00% 0.00000108 0.00000111 0.00000106 13,099.00
17 Abr 2023 0.00000108 0.00000002 1.89% 0.00000108 0.00000111 0.00000105 99,645.00
16 Abr 2023 0.00000106 0.00000000 0.00% 0.00000106 0.00000193 0.00000104 8,914.00
15 Abr 2023 0.00000106 0.00000000 0.00% 0.00000107 0.00000108 0.00000103 15,738.00
14 Abr 2023 0.00000106 -0.00000001 -0.93% 0.00000107 0.00000108 0.00000101 15,089.00
13 Abr 2023 0.00000107 -0.00000001 -0.93% 0.00000108 0.00000108 0.00000103 21,693.00
12 Abr 2023 0.00000108 0.00000004 3.85% 0.00000108 0.00000108 0.00000103 84,005.00
11 Abr 2023 0.00000104 -0.00000006 -5.45% 0.00000110 0.00000111 0.00000104 177,682.00
10 Abr 2023 0.00000110 -0.00000004 -3.51% 0.00000114 0.00000115 0.00000108 77,010.00
09 Abr 2023 0.00000114 -0.00000003 -2.56% 0.00000117 0.00000120 0.00000111 28,071.00
08 Abr 2023 0.00000117 0.00000002 1.74% 0.00000115 0.00000128 0.00000115 239,296.00
07 Abr 2023 0.00000115 -0.00000002 -1.71% 0.00000116 0.00000118 0.00000112 15,735.00
06 Abr 2023 0.00000117 0.00000001 0.86% 0.00000116 0.00000126 0.00000113 157,169.00
05 Abr 2023 0.00000116 0.00000005 4.50% 0.00000110 0.00000118 0.00000109 20,500.00
04 Abr 2023 0.00000111 0.00000000 0.00% 0.00000111 0.00000113 0.00000109 16,891.00
03 Abr 2023 0.00000111 0.00000001 0.91% 0.00000112 0.00000114 0.00000109 72,050.00
02 Abr 2023 0.00000110 -0.00000004 -3.51% 0.00000114 0.00000115 0.00000110 809.00
01 Abr 2023 0.00000114 0.00000002 1.79% 0.00000112 0.00000117 0.00000110 42,557.00
31 Mar 2023 0.00000112 0.00000002 1.82% 0.00000110 0.00000113 0.00000108 4,106.00
30 Mar 2023 0.00000110 0.00000002 1.85% 0.00000108 0.00000112 0.00000105 9,443.00
29 Mar 2023 0.00000108 -0.00000001 -0.92% 0.00000106 0.00000109 0.00000106 16,058.00
28 Mar 2023 0.00000109 0.00000001 0.93% 0.00000110 0.00000117 0.00000106 136,160.00
27 Mar 2023 0.00000108 -0.00000003 -2.70% 0.00000111 0.00000112 0.00000108 41,355.00
26 Mar 2023 0.00000111 -0.00000002 -1.77% 0.00000115 0.00000193 0.00000110 2,189.00
25 Mar 2023 0.00000113 -0.00000002 -1.74% 0.00000112 0.00000114 0.00000112 2,075.00
24 Mar 2023 0.00000115 0.00000001 0.88% 0.00000112 0.00000116 0.00000110 53,399.00
23 Mar 2023 0.00000114 0.00000001 0.88% 0.00000113 0.00000116 0.00000111 22,900.00
22 Mar 2023 0.00000113 -0.00000001 -0.88% 0.00000112 0.00000117 0.00000110 18,402.00
21 Mar 2023 0.00000114 -0.00000001 -0.87% 0.00000164 0.00000168 0.00000110 87,125.00
20 Mar 2023 0.00000115 -0.00000002 -1.71% 0.00000118 0.00000121 0.00000115 77,498.00
19 Mar 2023 0.00000117 -0.00000007 -5.65% 0.00000123 0.00000129 0.00000116 140,201.00
18 Mar 2023 0.00000124 0.00000001 0.81% 0.00000121 0.00000125 0.00000120 5,298.00
17 Mar 2023 0.00000123 -0.00000007 -5.38% 0.00000130 0.00000132 0.00000121 97,291.00
16 Mar 2023 0.00000130 0.00000001 0.78% 0.00000132 0.00000132 0.00000126 68,224.00
15 Mar 2023 0.00000129 -0.00000004 -3.01% 0.00000133 0.00000141 0.00000129 39,013.00
14 Mar 2023 0.00000133 0.00000002 1.53% 0.00000131 0.00000145 0.00000128 121,468.00
13 Mar 2023 0.00000131 -0.00000007 -5.07% 0.00000132 0.00000163 0.00000129 123,877.00
12 Mar 2023 0.00000138 0.00000001 0.73% 0.00000140 0.00000140 0.00000129 35,784.00
11 Mar 2023 0.00000137 0.00000001 0.74% 0.00000136 0.00000154 0.00000136 550,760.00
10 Mar 2023 0.00000136 0.00000000 0.00% 0.00000136 0.00000139 0.00000133 36,605.00
09 Mar 2023 0.00000136 -0.00000002 -1.45% 0.00000137 0.00000140 0.00000134 3,557.00
08 Mar 2023 0.00000138 -0.00000001 -0.72% 0.00000140 0.00000143 0.00000134 60,802.00
07 Mar 2023 0.00000139 -0.00000002 -1.42% 0.00000142 0.00000142 0.00000134 46,896.00
06 Mar 2023 0.00000141 -0.00000001 -0.70% 0.00000143 0.00000145 0.00000140 71,051.00
05 Mar 2023 0.00000142 -0.00000003 -2.07% 0.00000145 0.00000147 0.00000142 2,355.00
04 Mar 2023 0.00000145 0.00000000 0.00% 0.00000145 0.00000146 0.00000135 20,269.00
03 Mar 2023 0.00000145 0.00000000 0.00% 0.00000145 0.00000149 0.00000140 333,686.00
02 Mar 2023 0.00000145 -0.00000004 -2.68% 0.00000148 0.00000150 0.00000142 65,551.00
01 Mar 2023 0.00000149 -0.00000003 -1.97% 0.00000150 0.00000151 0.00000148 131,262.00
28 Feb 2023 0.00000152 -0.00000006 -3.80% 0.00000154 0.00000167 0.00000134 19,040.00
27 Feb 2023 0.00000158 0.00000007 4.64% 0.00000151 0.00000164 0.00000148 716,342.00
26 Feb 2023 0.00000151 -0.00000002 -1.31% 0.00000153 0.00000156 0.00000137 26,718.00
25 Feb 2023 0.00000153 -0.00000001 -0.65% 0.00000154 0.00000158 0.00000148 22,875.00
Su Consulta Reciente
COIN
ORBSBTC
Orbs
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: 20230528 09:14:43