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

Deriv

Opere Ahora

Deriv
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
4,967.23
-0.88%
Dow Jones
37,986.40
0.56%
US Dollar vs MXN
17.09259
0.09%
Brent Oil
86.635
0.25%
Bitcoin
63,882.76
0.59%
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. Phore (Criptodivisas:PHRUSD)

  6. Phore (Criptodivisas:PHRUSD) Histórico

PHRUSD Phore

0.022332
0.000104 (0.47%)
19:02:15 - Datos en tiempo real

PHRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Abr 2024 0.02223 0.000767 3.57% 0.021449 0.022446 0.021297 0.00
17 Abr 2024 0.021463 -0.000839 -3.76% 0.022345 0.02256 0.020953 0.00
16 Abr 2024 0.022302 0.000099 0.45% 0.022198 0.022499 0.021603 0.00
15 Abr 2024 0.022204 -0.000824 -3.58% 0.022512 0.032325 0.021759 454.00
14 Abr 2024 0.023027 0.000457 2.03% 0.022512 0.023047 0.021759 0.00
13 Abr 2024 0.02257 -0.000925 -3.94% 0.023484 0.023781 0.021561 0.00
12 Abr 2024 0.023495 -0.001029 -4.20% 0.024503 0.024918 0.02311 0.00
11 Abr 2024 0.024525 -0.00017 -0.69% 0.024696 0.02494 0.024349 0.00
10 Abr 2024 0.024695 0.000483 1.99% 0.02419 0.024881 0.02364 0.00
09 Abr 2024 0.024212 -0.000886 -3.53% 0.025062 0.025111 0.023898 0.00
08 Abr 2024 0.025098 0.000796 3.28% 0.024381 0.025439 0.023236 454.00
07 Abr 2024 0.024302 0.000168 0.69% 0.024117 0.024589 0.024116 0.00
06 Abr 2024 0.024134 0.000337 1.42% 0.023721 0.024357 0.023625 0.00
05 Abr 2024 0.023797 -0.000162 -0.68% 0.023983 0.02405 0.023105 0.00
04 Abr 2024 0.023959 0.00081 3.50% 0.023125 0.024256 0.02279 0.00
03 Abr 2024 0.023149 0.000235 1.02% 0.022924 0.023426 0.022609 0.00
02 Abr 2024 0.022915 -0.001541 -6.30% 0.024381 0.024381 0.022604 0.00
01 Abr 2024 0.024456 -0.000489 -1.96% 0.024501 0.025093 0.023876 454.00
31 Mar 2024 0.024944 0.000562 2.31% 0.024406 0.024962 0.024402 0.00
30 Mar 2024 0.024382 -0.000082 -0.34% 0.024449 0.024621 0.024359 0.00
29 Mar 2024 0.024464 -0.000302 -1.22% 0.024769 0.024825 0.024186 0.00
28 Mar 2024 0.024766 0.000535 2.21% 0.024326 0.025063 0.024133 0.00
27 Mar 2024 0.024231 -0.000268 -1.09% 0.024501 0.025093 0.023933 0.00
26 Mar 2024 0.0245 0.000025 0.10% 0.024423 0.025043 0.024296 0.00
25 Mar 2024 0.024475 0.000907 3.85% 0.02175 0.024921 0.021298 454.00
24 Mar 2024 0.023568 0.001044 4.63% 0.022428 0.02365 0.022345 0.00
23 Mar 2024 0.022524 0.000321 1.45% 0.022306 0.023057 0.022064 0.00
22 Mar 2024 0.022203 -0.000713 -3.11% 0.022926 0.023322 0.021809 0.00
21 Mar 2024 0.022915 -0.000823 -3.47% 0.023775 0.023869 0.022624 0.00
20 Mar 2024 0.023738 0.001968 9.04% 0.02175 0.023838 0.021298 0.00
19 Mar 2024 0.021771 -0.001951 -8.22% 0.023699 0.023841 0.021542 0.00
18 Mar 2024 0.023721 -0.000206 -0.86% 0.025568 0.033537 0.023115 454.00
17 Mar 2024 0.023928 0.001099 4.82% 0.022974 0.024089 0.022604 0.00
16 Mar 2024 0.022828 -0.001542 -6.33% 0.024346 0.0245 0.022758 0.00
15 Mar 2024 0.02437 -0.000643 -2.57% 0.025568 0.025824 0.023115 454.00
14 Mar 2024 0.025014 -0.000578 -2.26% 0.025568 0.025824 0.024019 0.00
13 Mar 2024 0.025592 0.000576 2.30% 0.024991 0.025798 0.024968 0.00
12 Mar 2024 0.025016 -0.00024 -0.95% 0.025314 0.02554 0.024234 0.00
11 Mar 2024 0.025255 0.00109 4.51% 0.022306 0.025515 0.022214 454.00
10 Mar 2024 0.024165 0.000185 0.77% 0.02397 0.024497 0.0239 0.00
09 Mar 2024 0.02398 0.000072 0.30% 0.02391 0.024039 0.023819 0.00
08 Mar 2024 0.023909 0.000429 1.83% 0.023445 0.024513 0.023267 0.00
07 Mar 2024 0.02348 0.000349 1.51% 0.023093 0.023823 0.023011 0.00
06 Mar 2024 0.023131 0.000607 2.69% 0.022306 0.02366 0.021996 0.00
05 Mar 2024 0.022525 -0.001207 -5.09% 0.023906 0.024171 0.021242 0.00
04 Mar 2024 0.023732 0.001686 7.65% 0.021419 0.023968 0.021284 454.00
03 Mar 2024 0.022046 0.000336 1.55% 0.0217 0.022138 0.021519 0.00
02 Mar 2024 0.02171 -0.00018 -0.82% 0.021867 0.021867 0.021573 0.00
01 Mar 2024 0.02189 0.000383 1.78% 0.021419 0.022103 0.021284 0.00
29 Feb 2024 0.021507 -0.000364 -1.66% 0.02181 0.02228 0.021181 0.00
28 Feb 2024 0.021871 0.001922 9.63% 0.019964 0.022399 0.01986 0.00
27 Feb 2024 0.019949 0.000866 4.54% 0.019119 0.020157 0.01908 0.00
26 Feb 2024 0.019084 0.000966 5.33% 0.015881 0.025372 0.015842 454.00
25 Feb 2024 0.018118 0.000073 0.40% 0.018048 0.018184 0.01795 0.00
24 Feb 2024 0.018045 0.000241 1.35% 0.017763 0.018092 0.017705 0.00
23 Feb 2024 0.017805 -0.000152 -0.85% 0.017955 0.018023 0.017689 0.00
22 Feb 2024 0.017956 -0.000228 -1.25% 0.018126 0.018209 0.017829 0.00
21 Feb 2024 0.018184 -0.000125 -0.68% 0.018291 0.018335 0.01774 0.00
20 Feb 2024 0.01831 0.000192 1.06% 0.018132 0.018536 0.017787 0.00
19 Feb 2024 0.018118 -0.000132 -0.72% 0.015881 0.025725 0.015842 454.00
18 Feb 2024 0.018249 0.000139 0.77% 0.018076 0.01834 0.01793 0.00
17 Feb 2024 0.01811 -0.000169 -0.92% 0.018257 0.018273 0.017737 0.00
16 Feb 2024 0.018279 0.000091 0.50% 0.018182 0.018383 0.018079 0.00
15 Feb 2024 0.018188 0.00003 0.17% 0.018143 0.0185 0.017976 0.00
14 Feb 2024 0.018158 0.000771 4.44% 0.017409 0.01822 0.017247 0.00
13 Feb 2024 0.017387 -0.000124 -0.71% 0.017489 0.017634 0.016939 0.00
12 Feb 2024 0.01751 0.000644 3.82% 0.015881 0.017615 0.015842 454.00
11 Feb 2024 0.016867 0.000129 0.77% 0.016695 0.016996 0.016659 0.00
10 Feb 2024 0.016738 0.00023 1.39% 0.016531 0.016859 0.016417 0.00
09 Feb 2024 0.016508 0.00063 3.97% 0.015881 0.016872 0.015842 0.00
08 Feb 2024 0.015878 0.000377 2.44% 0.015546 0.015964 0.015528 0.00
07 Feb 2024 0.0155 0.000406 2.69% 0.015088 0.015533 0.014969 0.00
06 Feb 2024 0.015094 0.000167 1.12% 0.014929 0.015172 0.014882 0.00
05 Feb 2024 0.014927 0.000037 0.25% 0.014454 0.015219 0.014125 454.00
04 Feb 2024 0.014891 -0.000147 -0.98% 0.015042 0.015082 0.01483 0.00
03 Feb 2024 0.015038 -0.00007 -0.46% 0.015114 0.015173 0.015028 0.00
02 Feb 2024 0.015108 0.000044 0.29% 0.015076 0.0152 0.014904 0.00
01 Feb 2024 0.015064 0.000149 1.00% 0.014905 0.015143 0.014655 0.00
31 Ene 2024 0.014915 -0.000073 -0.49% 0.015053 0.015308 0.014814 0.00
30 Ene 2024 0.014988 -0.000146 -0.96% 0.015113 0.01532 0.014949 0.00
29 Ene 2024 0.015134 0.000417 2.84% 0.014454 0.015153 0.014125 454.00
28 Ene 2024 0.014716 -0.00003 -0.20% 0.014746 0.014977 0.014566 0.00
27 Ene 2024 0.014746 0.00009 0.61% 0.014625 0.014766 0.014496 0.00
26 Ene 2024 0.014657 0.000683 4.89% 0.013972 0.01478 0.013944 0.00
25 Ene 2024 0.013973 -0.000082 -0.58% 0.01402 0.01409 0.013834 0.00
24 Ene 2024 0.014055 0.000143 1.03% 0.013962 0.014165 0.013798 0.00
23 Ene 2024 0.013912 0.000077 0.56% 0.013832 0.014046 0.013486 0.00
22 Ene 2024 0.013835 -0.000708 -4.87% 0.014454 0.014529 0.013834 454.00
21 Ene 2024 0.014543 -0.00005 -0.34% 0.014595 0.014649 0.014522 0.00
20 Ene 2024 0.014593 0.000033 0.23% 0.014547 0.014639 0.0145 0.00

Su Consulta Reciente

COIN
PHRUSD
Phore
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