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
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.60962
-0.43%
Brent Oil
83.72
0.62%
Bitcoin
66,884.45
2.52%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. Access Protocol (Coinbase:ACSUSD)

  6. Access Protocol (Coinbase:ACSUSD) Histórico

ACSUSD Access Protocol

0.002158
0.000052 (2.48%)
15:34:55 - Datos en tiempo real

ACSUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 May 2024 0.002106 -0.000017 -0.80% 0.002125 0.002179 0.002084 74,832,431.00
15 May 2024 0.002123 0.000054 2.61% 0.002071 0.002149 0.002021 109,508,246.00
14 May 2024 0.002069 -0.000045 -2.13% 0.002114 0.00255 0.00202 408,658,056.00
13 May 2024 0.002114 -0.000056 -2.58% 0.00217 0.002171 0.002106 44,740,465.00
12 May 2024 0.00217 -0.000014 -0.64% 0.002184 0.002184 0.002166 20,612,215.00
11 May 2024 0.002184 -0.00000900 -0.41% 0.002189 0.002204 0.002181 13,028,307.00
10 May 2024 0.002192 -0.000051 -2.27% 0.002242 0.002281 0.002187 58,618,467.00
09 May 2024 0.002243 0.00000800 0.36% 0.002235 0.002253 0.002223 28,744,897.00
08 May 2024 0.002235 0.000016 0.72% 0.002221 0.002245 0.00221 33,683,535.00
07 May 2024 0.002219 -0.000059 -2.59% 0.002279 0.002289 0.002217 49,067,815.00
06 May 2024 0.002279 -0.00001 -0.44% 0.002291 0.00235 0.002272 49,314,914.00
05 May 2024 0.002289 0.00004 1.78% 0.002249 0.002302 0.002248 47,526,637.00
04 May 2024 0.002249 0.00000600 0.27% 0.002243 0.002262 0.002206 51,532,056.00
03 May 2024 0.002243 0.000062 2.84% 0.002182 0.002252 0.00216 76,232,410.00
02 May 2024 0.002181 0.00000800 0.37% 0.002169 0.002197 0.002151 53,348,377.00
01 May 2024 0.002173 -0.000068 -3.04% 0.002244 0.002257 0.002138 55,110,537.00
30 Abr 2024 0.00224 -0.000086 -3.70% 0.002326 0.002383 0.002219 90,419,821.00
29 Abr 2024 0.002327 -0.000058 -2.43% 0.002385 0.002392 0.002302 32,888,132.00
28 Abr 2024 0.002385 -0.00000900 -0.38% 0.00239 0.002442 0.00238 53,421,088.00
27 Abr 2024 0.002394 -0.000034 -1.40% 0.002432 0.002434 0.002335 48,626,982.00
26 Abr 2024 0.002428 -0.000038 -1.54% 0.002469 0.002476 0.002405 53,404,739.00
25 Abr 2024 0.002466 -0.00003 -1.20% 0.002489 0.002496 0.002418 98,359,966.00
24 Abr 2024 0.002496 -0.000076 -2.96% 0.002576 0.002598 0.002428 160,767,380.00
23 Abr 2024 0.002571 -0.000036 -1.38% 0.002602 0.002624 0.00257 105,954,302.00
22 Abr 2024 0.002607 0.000095 3.78% 0.002514 0.002646 0.002514 120,276,154.00
21 Abr 2024 0.002512 -0.000062 -2.41% 0.002588 0.002594 0.002504 106,714,962.00
20 Abr 2024 0.002574 0.000013 0.51% 0.002554 0.002581 0.002429 148,111,966.00
19 Abr 2024 0.002562 0.000119 4.87% 0.002441 0.002633 0.002392 200,140,326.00
18 Abr 2024 0.002443 -0.000024 -0.97% 0.002463 0.002481 0.002378 113,651,285.00
17 Abr 2024 0.002467 -0.000034 -1.36% 0.002514 0.002552 0.002447 105,794,299.00
16 Abr 2024 0.002501 -0.000069 -2.69% 0.002575 0.002576 0.002471 119,106,686.00
15 Abr 2024 0.00257 0.00000200 0.08% 0.002563 0.002686 0.002527 123,533,152.00
14 Abr 2024 0.002567 0.00004 1.58% 0.002528 0.002567 0.00248 68,363,637.00
13 Abr 2024 0.002528 -0.000211 -7.70% 0.002743 0.002755 0.002467 124,274,382.00
12 Abr 2024 0.002739 -0.000358 -11.56% 0.003097 0.003116 0.00273 97,041,779.00
11 Abr 2024 0.003097 -0.00007 -2.21% 0.003167 0.003201 0.003097 32,558,620.00
10 Abr 2024 0.003167 -0.000038 -1.19% 0.003205 0.003277 0.003109 96,568,729.00
09 Abr 2024 0.003205 -0.000113 -3.41% 0.003316 0.003318 0.003178 46,973,949.00
08 Abr 2024 0.003318 0.000073 2.25% 0.00325 0.003372 0.003218 49,202,052.00
07 Abr 2024 0.003245 0.000038 1.19% 0.0032 0.003276 0.0032 21,940,032.00
06 Abr 2024 0.003207 0.000044 1.39% 0.003162 0.003207 0.003155 18,891,522.00
05 Abr 2024 0.003162 -0.000127 -3.86% 0.003288 0.003307 0.003136 59,205,427.00
04 Abr 2024 0.003289 0.000012 0.37% 0.003281 0.003359 0.003218 47,317,371.00
03 Abr 2024 0.003277 0.00000900 0.28% 0.003268 0.003385 0.003255 44,153,895.00
02 Abr 2024 0.003268 -0.000226 -6.47% 0.003494 0.00359 0.003216 119,020,005.00
01 Abr 2024 0.003494 -0.000204 -5.52% 0.003697 0.003697 0.003388 66,783,189.00
31 Mar 2024 0.003698 0.000089 2.47% 0.00361 0.003824 0.003559 124,361,525.00
30 Mar 2024 0.003609 -0.000083 -2.25% 0.003699 0.003758 0.003588 88,015,672.00
29 Mar 2024 0.003692 0.0001 2.78% 0.00359 0.003759 0.003518 108,866,551.00
28 Mar 2024 0.003593 0.000135 3.90% 0.003458 0.003695 0.00345 102,738,708.00
27 Mar 2024 0.003458 -0.000294 -7.84% 0.003735 0.003738 0.003369 118,818,433.00
26 Mar 2024 0.003751 0.000263 7.54% 0.003495 0.003762 0.003446 119,735,160.00
25 Mar 2024 0.003488 0.000117 3.48% 0.003363 0.003582 0.003325 98,438,959.00
24 Mar 2024 0.003371 0.000044 1.32% 0.003325 0.00344 0.003183 87,882,359.00
23 Mar 2024 0.003327 0.00000600 0.18% 0.00333 0.003364 0.003277 24,152,064.00
22 Mar 2024 0.003321 -0.000065 -1.92% 0.003394 0.003453 0.003291 47,635,071.00
21 Mar 2024 0.003386 0.000107 3.27% 0.003261 0.003602 0.003212 171,091,502.00
20 Mar 2024 0.003279 0.000244 8.05% 0.003015 0.00331 0.003 96,604,787.00
19 Mar 2024 0.003035 -0.000376 -11.03% 0.003418 0.003486 0.003017 165,089,078.00
18 Mar 2024 0.00341 -0.000162 -4.54% 0.003569 0.003716 0.00339 114,240,064.00
17 Mar 2024 0.003572 0.0001 2.88% 0.003457 0.003737 0.003325 184,304,222.00
16 Mar 2024 0.003472 -0.000164 -4.51% 0.003636 0.004109 0.003453 262,438,592.00
15 Mar 2024 0.003636 -0.000178 -4.67% 0.003806 0.003938 0.003464 191,659,740.00
14 Mar 2024 0.003814 -0.000137 -3.47% 0.003942 0.004191 0.003682 226,804,897.00
13 Mar 2024 0.003951 0.000046 1.18% 0.003908 0.004194 0.003782 327,054,253.00
12 Mar 2024 0.003905 0.000106 2.79% 0.003799 0.00479 0.003475 1,049,771,697.00
11 Mar 2024 0.003799 0.000188 5.21% 0.003613 0.003999 0.003543 232,537,313.00
10 Mar 2024 0.003611 -0.000053 -1.45% 0.003666 0.003959 0.003532 233,568,443.00
09 Mar 2024 0.003664 0.000148 4.20% 0.003516 0.003917 0.00345 270,949,633.00
08 Mar 2024 0.003516 0.000084 2.45% 0.003431 0.003662 0.003411 168,056,045.00
07 Mar 2024 0.003432 -0.000038 -1.10% 0.003477 0.003785 0.003347 440,572,669.00
06 Mar 2024 0.00347 0.000232 7.17% 0.003239 0.00372 0.003191 318,482,803.00
05 Mar 2024 0.003238 -0.000029 -0.89% 0.003267 0.00395 0.003116 768,291,241.00
04 Mar 2024 0.003267 0.000161 5.17% 0.003104 0.003279 0.003065 184,835,043.00
03 Mar 2024 0.003106 -0.000105 -3.27% 0.003226 0.003244 0.0031 126,819,128.00
02 Mar 2024 0.003211 0.000102 3.28% 0.003109 0.0035 0.00304 175,847,007.00
01 Mar 2024 0.003109 0.000211 7.27% 0.002898 0.003345 0.00285 409,751,391.00
29 Feb 2024 0.002898 0.000074 2.62% 0.002831 0.002962 0.002704 206,797,139.00
28 Feb 2024 0.002824 0.00000100 0.04% 0.002823 0.002903 0.002747 134,121,762.00
27 Feb 2024 0.002823 -0.00009 -3.09% 0.002913 0.003025 0.00276 182,630,800.00
26 Feb 2024 0.002913 -0.000014 -0.48% 0.002929 0.002961 0.00284 141,624,258.00
25 Feb 2024 0.002927 0.000211 7.77% 0.002715 0.003033 0.002683 372,851,151.00
24 Feb 2024 0.002716 0.000101 3.88% 0.002616 0.002773 0.002587 108,111,087.00
23 Feb 2024 0.002615 0.000026 1.00% 0.002585 0.00293 0.002584 331,257,139.00
22 Feb 2024 0.002589 0.000014 0.54% 0.002573 0.002617 0.002564 65,350,093.00
21 Feb 2024 0.002575 -0.000019 -0.73% 0.002595 0.002634 0.002532 121,711,350.00
20 Feb 2024 0.002594 -0.00000700 -0.27% 0.002602 0.002628 0.002565 110,690,426.00
19 Feb 2024 0.002602 0.00000200 0.08% 0.0026 0.002654 0.002551 133,992,887.00
18 Feb 2024 0.0026 0.000017 0.66% 0.002582 0.002627 0.002559 64,513,842.00
17 Feb 2024 0.002583 -0.00000300 -0.12% 0.002588 0.002598 0.002546 36,587,189.00

Su Consulta Reciente

GDAX
ACSUSD
Access Protocol
TSX
AKT.B
Akita Drilling
BTRX
VIBETH
TSX
MDP.WT
Medexus Pharmaceuticals
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