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
5,099.96
1.02%
Dow Jones
38,239.66
0.40%
US Dollar vs MXN
17.1601
0.00%
Brent Oil
88.165
0.00%
Bitcoin
63,696.83
0.45%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. Nectar (PolySwarm) (Coinbase:NCTUSD)

  6. Nectar (PolySwarm) (Coinbase:NCTUSD) Histórico

NCTUSD Nectar (PolySwarm)

0.02265
0.00074 (3.38%)
03:47:17 - Datos en tiempo real

NCTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Abr 2024 0.02191 0.00021 0.97% 0.02165 0.02366 0.02125 17,103,783.00
26 Abr 2024 0.0217 -0.00087 -3.85% 0.02258 0.0229 0.02159 11,726,786.00
25 Abr 2024 0.02257 -0.00043 -1.87% 0.02292 0.02299 0.0221 5,876,210.00
24 Abr 2024 0.023 -0.00038 -1.63% 0.02343 0.02379 0.02283 14,792,553.00
23 Abr 2024 0.02338 -0.0013 -5.27% 0.025 0.02543 0.02302 24,806,826.00
22 Abr 2024 0.02468 0.00065 2.70% 0.02399 0.02569 0.02366 24,481,162.00
21 Abr 2024 0.02403 -0.00084 -3.38% 0.02482 0.02537 0.02331 19,540,976.00
20 Abr 2024 0.02487 0.00142 6.06% 0.02345 0.02558 0.02292 16,147,928.00
19 Abr 2024 0.02345 -0.00035 -1.47% 0.02382 0.02476 0.02209 19,752,247.00
18 Abr 2024 0.0238 0.00099 4.34% 0.02287 0.02496 0.0227 16,607,657.00
17 Abr 2024 0.02281 -0.00169 -6.90% 0.02446 0.0256 0.02236 27,930,990.00
16 Abr 2024 0.0245 -0.00363 -12.90% 0.02809 0.02848 0.02116 83,740,117.00
15 Abr 2024 0.02813 0.00496 21.41% 0.02331 0.0325 0.0229 177,549,743.00
14 Abr 2024 0.02317 0.00135 6.19% 0.02182 0.0239 0.02038 25,717,445.00
13 Abr 2024 0.02182 -0.00262 -10.72% 0.02444 0.02564 0.0201 45,480,438.00
12 Abr 2024 0.02444 -0.00511 -17.29% 0.02932 0.0296 0.02399 27,651,130.00
11 Abr 2024 0.02955 -0.0027 -8.37% 0.03174 0.03203 0.02901 19,750,162.00
10 Abr 2024 0.03225 0.00275 9.32% 0.0295 0.03345 0.02816 37,482,935.00
09 Abr 2024 0.0295 -0.0015 -4.84% 0.03071 0.03104 0.0295 15,832,609.00
08 Abr 2024 0.031 0.00045 1.47% 0.03054 0.0321 0.0297 26,781,642.00
07 Abr 2024 0.03055 -0.00038 -1.23% 0.03092 0.03196 0.03021 17,617,714.00
06 Abr 2024 0.03093 0.00054 1.78% 0.03041 0.03374 0.02922 35,718,376.00
05 Abr 2024 0.03039 0.00042 1.40% 0.03013 0.03039 0.02922 10,679,745.00
04 Abr 2024 0.02997 -0.00188 -5.90% 0.03207 0.03235 0.02839 38,520,348.00
03 Abr 2024 0.03185 0.00442 16.11% 0.02754 0.03727 0.02745 156,921,669.00
02 Abr 2024 0.02743 -0.00307 -10.07% 0.0305 0.0306 0.02677 23,530,577.00
01 Abr 2024 0.0305 -0.00213 -6.53% 0.03249 0.03287 0.02968 20,934,902.00
31 Mar 2024 0.03263 0.00096 3.03% 0.03167 0.0359 0.0311 37,297,109.00
30 Mar 2024 0.03167 0.00079 2.56% 0.03098 0.03295 0.030 34,739,556.00
29 Mar 2024 0.03088 -0.00165 -5.07% 0.03275 0.03299 0.0304 23,722,404.00
28 Mar 2024 0.03253 -0.00012 -0.37% 0.03263 0.0336 0.03187 20,926,069.00
27 Mar 2024 0.03265 -0.00233 -6.66% 0.03471 0.03691 0.03247 29,908,212.00
26 Mar 2024 0.03498 -0.00053 -1.49% 0.03569 0.03871 0.0321 95,723,921.00
25 Mar 2024 0.03551 0.00379 11.95% 0.03173 0.0394 0.03094 71,426,516.00
24 Mar 2024 0.03172 0.00189 6.34% 0.02969 0.03259 0.02936 19,597,912.00
23 Mar 2024 0.02983 0.00017 0.57% 0.02975 0.03188 0.02841 19,389,290.00
22 Mar 2024 0.02966 0.00125 4.40% 0.0282 0.03225 0.02785 32,583,414.00
21 Mar 2024 0.02841 -0.0006 -2.07% 0.02901 0.03088 0.02763 19,513,618.00
20 Mar 2024 0.02901 0.0021 7.80% 0.02702 0.0296 0.0252 39,859,752.00
19 Mar 2024 0.02691 -0.0079 -22.69% 0.03449 0.03519 0.02503 92,909,311.00
18 Mar 2024 0.03481 0.0046 15.23% 0.03021 0.03749 0.02751 112,243,332.00
17 Mar 2024 0.03021 0.00126 4.35% 0.0291 0.03114 0.02845 24,442,383.00
16 Mar 2024 0.02895 -0.00526 -15.38% 0.03415 0.03482 0.02771 37,832,848.00
15 Mar 2024 0.03421 -0.00215 -5.91% 0.03633 0.03644 0.03202 55,869,594.00
14 Mar 2024 0.03636 -0.00452 -11.06% 0.04106 0.04173 0.03383 173,486,743.00
13 Mar 2024 0.04088 0.00762 22.91% 0.03324 0.05498 0.0325 278,736,649.00
12 Mar 2024 0.03326 0.00004 0.12% 0.03329 0.03629 0.03238 33,214,756.00
11 Mar 2024 0.03322 -0.00006 -0.18% 0.03324 0.038 0.03214 49,662,252.00
10 Mar 2024 0.03328 -0.00014 -0.42% 0.03363 0.0357 0.03193 44,239,139.00
09 Mar 2024 0.03342 -0.0006 -1.76% 0.03411 0.03698 0.03169 78,931,643.00
08 Mar 2024 0.03402 -0.00264 -7.20% 0.03667 0.03795 0.03156 187,898,047.00
07 Mar 2024 0.03666 0.00566 18.26% 0.03205 0.04887 0.032 1,278,459,492.00
06 Mar 2024 0.031 0.01353 77.45% 0.01751 0.0315 0.0173 277,456,621.00
05 Mar 2024 0.01747 -0.00199 -10.23% 0.01974 0.01994 0.01724 82,777,001.00
04 Mar 2024 0.01946 0.00011 0.57% 0.01935 0.0234 0.01901 119,015,471.00
03 Mar 2024 0.01935 0.00016 0.83% 0.01919 0.020 0.01865 31,822,814.00
02 Mar 2024 0.01919 -0.00107 -5.28% 0.0204 0.02061 0.01844 53,337,618.00
01 Mar 2024 0.02026 0.00027 1.35% 0.01997 0.0215 0.0183 123,705,481.00
29 Feb 2024 0.01999 -0.00509 -20.30% 0.02468 0.026 0.01906 250,686,508.00
28 Feb 2024 0.02508 0.00828 49.29% 0.01666 0.02995 0.01565 755,727,722.00
27 Feb 2024 0.0168 0.00312 22.81% 0.01365 0.01889 0.01347 143,163,271.00
26 Feb 2024 0.01368 0.0002 1.48% 0.01346 0.01446 0.01314 47,472,275.00
25 Feb 2024 0.01348 0.00067 5.23% 0.0128 0.01427 0.0126 40,365,325.00
24 Feb 2024 0.01281 -0.00016 -1.23% 0.01298 0.0134 0.012 38,930,076.00
23 Feb 2024 0.01297 -0.00017 -1.29% 0.01318 0.015 0.01234 91,005,716.00
22 Feb 2024 0.01314 0.00089 7.27% 0.01223 0.01347 0.01204 38,503,731.00
21 Feb 2024 0.01225 0.00053 4.52% 0.01175 0.01278 0.0116 44,541,523.00
20 Feb 2024 0.01172 0.00 0.00% 0.01176 0.01198 0.01139 11,696,470.00
19 Feb 2024 0.01172 -0.0001 -0.85% 0.01182 0.01212 0.01128 29,685,302.00
18 Feb 2024 0.01182 -0.00011 -0.92% 0.01193 0.01258 0.01158 22,639,224.00
17 Feb 2024 0.01193 -0.00036 -2.93% 0.01226 0.0146 0.01153 112,269,071.00
16 Feb 2024 0.01229 0.00108 9.63% 0.01121 0.01336 0.01097 95,193,094.00
15 Feb 2024 0.01121 -0.00003 -0.27% 0.01123 0.01129 0.01109 7,820,562.00
14 Feb 2024 0.01124 0.00025 2.27% 0.01104 0.01199 0.01097 36,453,582.00
13 Feb 2024 0.01099 -0.00024 -2.14% 0.01119 0.01139 0.0108 21,950,702.00
12 Feb 2024 0.01123 -0.00011 -0.97% 0.01135 0.0114 0.01065 15,851,647.00
11 Feb 2024 0.01134 0.00034 3.09% 0.01101 0.01142 0.01101 9,514,024.00
10 Feb 2024 0.011 -0.00037 -3.25% 0.01136 0.01148 0.0107 24,216,737.00
09 Feb 2024 0.01137 -0.00007 -0.61% 0.01143 0.01173 0.01117 11,973,492.00
08 Feb 2024 0.01144 0.0005 4.57% 0.01092 0.01249 0.01088 54,227,950.00
07 Feb 2024 0.01094 0.00022 2.05% 0.01073 0.01116 0.01061 15,739,173.00
06 Feb 2024 0.01072 0.0001 0.94% 0.01063 0.01092 0.01048 10,796,944.00
05 Feb 2024 0.01062 -0.00038 -3.45% 0.01101 0.01118 0.0104 20,203,855.00
04 Feb 2024 0.011 -0.00003 -0.27% 0.01103 0.01198 0.01089 26,307,793.00
03 Feb 2024 0.01103 -0.00041 -3.58% 0.01143 0.01143 0.01078 8,396,948.00
02 Feb 2024 0.01144 0.00067 6.22% 0.01077 0.01156 0.01064 20,095,174.00
01 Feb 2024 0.01077 0.00016 1.51% 0.01061 0.0121 0.01054 60,331,635.00
31 Ene 2024 0.01061 -0.00056 -5.01% 0.01121 0.01133 0.0105 26,380,011.00
30 Ene 2024 0.01117 -0.00022 -1.93% 0.0114 0.0116 0.01107 18,209,420.00
29 Ene 2024 0.01139 -0.00053 -4.45% 0.01193 0.01195 0.011 60,383,862.00
28 Ene 2024 0.01192 -0.00028 -2.30% 0.0122 0.0145 0.01115 101,894,330.00
27 Ene 2024 0.0122 0.00142 13.17% 0.011 0.016 0.01073 398,473,960.00

Su Consulta Reciente

GDAX
NCTUSD
Nectar (PolySwarm)
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