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
5,003.39
-1.35%
Dow Jones
37,770.98
-1.79%
US Dollar vs MXN
17.22411
0.81%
Brent Oil
86.525
-0.80%
Bitcoin
63,489.39
-1.23%
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. Verge (Criptodivisas:XVGUSD)

  6. Verge (Criptodivisas:XVGUSD) Histórico

XVGUSD Verge

0.005084
-0.000702 (-12.13%)
09:21:51 - Datos en tiempo real

XVGUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Abr 2024 0.005778 -0.000197 -3.30% 0.005977 0.006037 0.005721 1,080,696.00
23 Abr 2024 0.005975 -0.000044 -0.73% 0.010688 0.010696 0.005928 1,407,158.00
22 Abr 2024 0.006018 0.000169 2.90% 0.005844 0.010608 0.005821 2,380,304.00
21 Abr 2024 0.005849 0.00000700 0.12% 0.00583 0.005912 0.005785 1,450,309.00
20 Abr 2024 0.005842 0.000718 14.02% 0.005106 0.00589 0.00506 1,333,275.00
19 Abr 2024 0.005124 0.000043 0.85% 0.010141 0.010141 0.004768 1,526,465.00
18 Abr 2024 0.005081 -0.000438 -7.94% 0.005515 0.00576 0.004904 1,472,779.00
17 Abr 2024 0.005519 -0.000216 -3.77% 0.005746 0.005801 0.00489 1,476,294.00
16 Abr 2024 0.005735 0.000025 0.44% 0.005708 0.005785 0.004938 1,357,209.00
15 Abr 2024 0.005709 -0.000212 -3.58% 0.005921 0.010612 0.004987 1,127,175.00
14 Abr 2024 0.005921 0.000118 2.03% 0.005789 0.006488 0.005595 1,083,408.00
13 Abr 2024 0.005804 -0.000909 -13.54% 0.00671 0.007474 0.004948 800,472.00
12 Abr 2024 0.006713 -0.001696 -20.17% 0.008401 0.011256 0.006612 894,551.00
11 Abr 2024 0.008408 -0.000058 -0.69% 0.008467 0.009205 0.008348 490,769.00
10 Abr 2024 0.008467 -0.001218 -12.58% 0.009676 0.00974 0.008105 498,601.00
09 Abr 2024 0.009685 0.00108 12.55% 0.008593 0.010375 0.008357 711,941.00
08 Abr 2024 0.008605 0.000273 3.28% 0.008269 0.011159 0.008268 839,110.00
07 Abr 2024 0.008332 0.000057 0.69% 0.008269 0.0091 0.008268 865,828.00
06 Abr 2024 0.008275 0.000116 1.42% 0.008133 0.008829 0.008113 965,757.00
05 Abr 2024 0.008159 -0.000056 -0.68% 0.008223 0.008919 0.007968 1,157,533.00
04 Abr 2024 0.008215 -0.002368 -22.38% 0.010571 0.010616 0.008115 1,030,596.00
03 Abr 2024 0.010582 -0.001857 -14.93% 0.012445 0.014655 0.010498 1,001,383.00
02 Abr 2024 0.012439 0.002657 27.16% 0.009752 0.014545 0.008468 1,695,973.00
01 Abr 2024 0.009782 0.003368 52.51% 0.005662 0.011136 0.005584 4,836,297.00
31 Mar 2024 0.006414 0.000145 2.31% 0.006276 0.007044 0.006275 580,653.00
30 Mar 2024 0.00627 -0.000021 -0.33% 0.006287 0.006331 0.006264 608,899.00
29 Mar 2024 0.006291 0.00063 11.13% 0.005662 0.00706 0.005579 738,698.00
28 Mar 2024 0.005661 -0.00057 -9.15% 0.006255 0.006381 0.005537 420,771.00
27 Mar 2024 0.006231 -0.000069 -1.10% 0.0063 0.006453 0.006154 747,654.00
26 Mar 2024 0.0063 0.000706 12.62% 0.005582 0.00644 0.005581 618,136.00
25 Mar 2024 0.005594 -0.000466 -7.69% 0.005098 0.010737 0.005052 1,174,092.00
24 Mar 2024 0.00606 0.000268 4.63% 0.010253 0.010297 0.005107 750,956.00
23 Mar 2024 0.005792 0.000717 14.13% 0.005098 0.005893 0.005043 1,011,671.00
22 Mar 2024 0.005075 -0.000163 -3.11% 0.00524 0.00597 0.004985 1,244,997.00
21 Mar 2024 0.005238 -0.000188 -3.46% 0.005434 0.005456 0.005171 1,032,918.00
20 Mar 2024 0.005426 0.00045 9.04% 0.004971 0.005449 0.004868 1,312,904.00
19 Mar 2024 0.004976 -0.000446 -8.23% 0.010834 0.010899 0.004409 6,262,245.00
18 Mar 2024 0.005422 -0.000731 -11.88% 0.006575 0.010987 0.005333 1,215,186.00
17 Mar 2024 0.006153 0.000935 17.92% 0.005251 0.010599 0.005167 1,184,284.00
16 Mar 2024 0.005218 -0.001049 -16.74% 0.00626 0.0063 0.005202 1,416,113.00
15 Mar 2024 0.006267 -0.000165 -2.57% 0.006575 0.010987 0.005944 1,355,116.00
14 Mar 2024 0.006432 -0.000149 -2.26% 0.006575 0.006641 0.006176 810,081.00
13 Mar 2024 0.006581 -0.000567 -7.93% 0.00714 0.007223 0.006469 1,421,492.00
12 Mar 2024 0.007147 0.000653 10.06% 0.006509 0.007818 0.005733 1,822,288.00
11 Mar 2024 0.006494 0.00028 4.51% 0.005359 0.011202 0.005352 2,378,144.00
10 Mar 2024 0.006214 0.000047 0.76% 0.006164 0.006271 0.005487 1,353,563.00
09 Mar 2024 0.006166 0.000702 12.84% 0.005465 0.006858 0.005444 4,086,221.00
08 Mar 2024 0.005465 0.000098 1.83% 0.005359 0.006057 0.005318 1,677,273.00
07 Mar 2024 0.005367 0.00008 1.51% 0.005279 0.005975 0.00526 1,553,757.00
06 Mar 2024 0.005287 0.000139 2.69% 0.005098 0.006084 0.005028 1,436,493.00
05 Mar 2024 0.005148 -0.001632 -24.07% 0.006147 0.006766 0.004933 2,952,741.00
04 Mar 2024 0.006781 0.001111 19.61% 0.009792 0.010196 0.005519 1,767,637.00
03 Mar 2024 0.005669 0.000086 1.54% 0.00992 0.00992 0.005533 1,240,269.00
02 Mar 2024 0.005583 -0.000046 -0.82% 0.009996 0.009996 0.005556 1,179,851.00
01 Mar 2024 0.005629 0.000098 1.77% 0.009792 0.00982 0.005503 1,531,142.00
29 Feb 2024 0.00553 -0.000718 -11.49% 0.006231 0.006291 0.005468 1,997,167.00
28 Feb 2024 0.006249 -0.000021 -0.33% 0.006274 0.006545 0.005882 2,941,620.00
27 Feb 2024 0.00627 -0.000818 -11.54% 0.00874 0.008747 0.006233 3,404,924.00
26 Feb 2024 0.007088 0.001394 24.48% 0.003626 0.008285 0.003557 2,740,902.00
25 Feb 2024 0.005694 0.002085 57.78% 0.008251 0.008251 0.003601 2,694,721.00
24 Feb 2024 0.003609 0.000048 1.35% 0.003553 0.003618 0.003541 1,115,045.00
23 Feb 2024 0.003561 -0.00003 -0.84% 0.008208 0.008211 0.003538 1,223,398.00
22 Feb 2024 0.003591 -0.000046 -1.26% 0.003625 0.003642 0.003566 1,079,364.00
21 Feb 2024 0.003637 -0.000025 -0.68% 0.003658 0.003667 0.003041 1,104,797.00
20 Feb 2024 0.003662 0.000038 1.05% 0.003626 0.003707 0.003557 1,311,523.00
19 Feb 2024 0.003624 -0.000026 -0.71% 0.003636 0.0084 0.003616 918,517.00
18 Feb 2024 0.00365 0.000028 0.77% 0.003615 0.003668 0.003586 1,695,442.00
17 Feb 2024 0.003622 -0.000034 -0.93% 0.003651 0.003655 0.003547 2,010,667.00
16 Feb 2024 0.003656 0.000018 0.49% 0.003636 0.004153 0.003616 1,278,040.00
15 Feb 2024 0.003638 0.000525 16.86% 0.00311 0.0037 0.003102 1,271,260.00
14 Feb 2024 0.003113 -0.000365 -10.50% 0.003482 0.003628 0.003076 960,402.00
13 Feb 2024 0.003477 0.000476 15.84% 0.007995 0.008012 0.002913 1,354,140.00
12 Feb 2024 0.003002 0.00011 3.82% 0.003176 0.007721 0.002804 547,888.00
11 Feb 2024 0.002891 0.000022 0.77% 0.002862 0.003392 0.002856 390,610.00
10 Feb 2024 0.002869 -0.000432 -13.08% 0.003306 0.003334 0.00285 384,859.00
09 Feb 2024 0.003302 0.000126 3.97% 0.003176 0.003355 0.002804 519,809.00
08 Feb 2024 0.003176 0.000075 2.42% 0.003109 0.003193 0.003106 473,844.00
07 Feb 2024 0.0031 0.000081 2.68% 0.003018 0.003107 0.002994 417,183.00
06 Feb 2024 0.003019 0.000033 1.11% 0.006825 0.006862 0.002985 128,044.00
05 Feb 2024 0.002985 0.00000700 0.24% 0.002925 0.006847 0.002908 15,390,327.00
04 Feb 2024 0.002978 -0.000029 -0.96% 0.003008 0.003016 0.002966 305,077.00
03 Feb 2024 0.003008 -0.000014 -0.46% 0.006909 0.006928 0.003006 540,261.00
02 Feb 2024 0.003022 0.00000900 0.30% 0.003015 0.00304 0.002981 284,571.00
01 Feb 2024 0.003013 0.00003 1.01% 0.002981 0.003029 0.002931 599,919.00
31 Ene 2024 0.002983 -0.000015 -0.50% 0.003011 0.003062 0.002963 542,715.00
30 Ene 2024 0.002998 -0.000029 -0.96% 0.003023 0.003064 0.00299 430,085.00
29 Ene 2024 0.003027 0.000083 2.82% 0.002925 0.006759 0.002908 15,322,924.00
28 Ene 2024 0.002943 -0.00000600 -0.20% 0.002949 0.002995 0.002913 350,772.00
27 Ene 2024 0.002949 0.000018 0.61% 0.002925 0.002953 0.002899 249,177.00
26 Ene 2024 0.002931 0.000137 4.89% 0.006387 0.00639 0.002789 508,165.00

Su Consulta Reciente

COIN
XVGUSD
Verge
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