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
5,277.51
0.80%
Dow Jones
38,686.32
1.51%
US Dollar vs MXN
16.99024
-0.30%
Brent Oil
81.295
0.00%
Bitcoin
67,740.08
0.38%
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. CRTO
  5. Alchemy (Crypto.com:ACHUSD)

  6. Alchemy (Crypto.com:ACHUSD) Histórico

ACHUSD Alchemy

0.029695
0.00 (0.00%)
10:32:55 - Datos en tiempo real

ACHUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2024 0.029796 -0.001013 -3.29% 0.030192 0.030371 0.029187 237,990.00
30 May 2024 0.030809 0.00 0.00% 0.030809 0.030809 0.030809 0.00
29 May 2024 0.030809 -0.000709 -2.25% 0.031528 0.031986 0.030675 233,490.00
28 May 2024 0.031518 0.000553 1.79% 0.031028 0.033683 0.030368 485,820.00
27 May 2024 0.030965 0.001911 6.58% 0.029136 0.031285 0.028717 493,980.00
26 May 2024 0.029054 -0.000803 -2.69% 0.02984 0.03027 0.028687 291,420.00
25 May 2024 0.029857 -0.00007 -0.23% 0.029857 0.030407 0.029562 88,960.00
24 May 2024 0.029927 -0.000425 -1.40% 0.03038 0.030696 0.028913 546,800.00
23 May 2024 0.030352 -0.000461 -1.50% 0.030814 0.032059 0.028403 289,240.00
22 May 2024 0.030813 -0.001318 -4.10% 0.031965 0.031971 0.030417 244,310.00
21 May 2024 0.032131 0.003178 10.98% 0.031235 0.033578 0.031218 688,460.00
20 May 2024 0.028953 0.00 0.00% 0.028953 0.028953 0.028953 0.00
19 May 2024 0.028953 -0.001536 -5.04% 0.030412 0.031157 0.028678 331,490.00
18 May 2024 0.030489 0.001551 5.36% 0.028901 0.031069 0.028422 734,310.00
17 May 2024 0.028938 0.00113 4.06% 0.027812 0.029408 0.027812 568,350.00
16 May 2024 0.027808 0.000338 1.23% 0.027546 0.028277 0.026942 198,210.00
15 May 2024 0.02747 0.002138 8.44% 0.025408 0.027674 0.025204 517,620.00
14 May 2024 0.025332 -0.000552 -2.13% 0.02584 0.026875 0.025232 340,630.00
13 May 2024 0.025884 0.000136 0.53% 0.025858 0.026544 0.024301 529,100.00
12 May 2024 0.025748 -0.00036 -1.38% 0.026157 0.026391 0.025563 179,220.00
11 May 2024 0.026108 -0.000642 -2.40% 0.026818 0.027362 0.026076 312,310.00
10 May 2024 0.02675 -0.00119 -4.26% 0.027821 0.028852 0.026461 293,070.00
09 May 2024 0.02794 -0.000676 -2.36% 0.026896 0.028341 0.026131 278,730.00
08 May 2024 0.028616 0.00 0.00% 0.028616 0.028616 0.028616 0.00
07 May 2024 0.028616 -0.001405 -4.68% 0.028547 0.028625 0.028147 270.00
06 May 2024 0.030021 -0.000423 -1.39% 0.029948 0.030023 0.029929 160.00
05 May 2024 0.030444 -0.000402 -1.30% 0.029941 0.030473 0.029941 100.00
04 May 2024 0.030846 0.002059 7.15% 0.030857 0.030857 0.030823 40.00
03 May 2024 0.028787 0.000375 1.32% 0.02881 0.02881 0.028787 30.00
02 May 2024 0.028412 0.00 0.00% 0.028412 0.028412 0.028412 0.00
01 May 2024 0.028412 -0.004135 -12.70% 0.029157 0.029196 0.027558 37,730.00
30 Abr 2024 0.032547 0.000354 1.10% 0.032478 0.032547 0.032478 50.00
29 Abr 2024 0.032193 -0.003051 -8.66% 0.03219 0.032193 0.03219 20.00
28 Abr 2024 0.035244 0.001533 4.55% 0.035201 0.035255 0.035201 30.00
27 Abr 2024 0.033711 -0.001173 -3.36% 0.034605 0.034605 0.033635 70.00
26 Abr 2024 0.034884 -0.00104 -2.90% 0.035621 0.03624 0.034709 220.00
25 Abr 2024 0.035924 0.001006 2.88% 0.034297 0.035933 0.034297 135,330.00
24 Abr 2024 0.034918 0.00 0.00% 0.034918 0.034918 0.034918 0.00
23 Abr 2024 0.034918 0.003723 11.93% 0.034956 0.034956 0.034918 50.00
22 Abr 2024 0.031195 0.00 0.00% 0.031195 0.031195 0.031195 0.00
21 Abr 2024 0.031195 0.00 0.00% 0.031195 0.031195 0.031195 0.00
20 Abr 2024 0.031195 0.00 0.00% 0.031195 0.031195 0.031195 0.00
19 Abr 2024 0.031195 0.000836 2.75% 0.030124 0.03138 0.029959 7,850.00
18 Abr 2024 0.030359 0.001024 3.49% 0.029188 0.030388 0.029182 9,010.00
17 Abr 2024 0.029335 0.00 0.00% 0.029335 0.029335 0.029335 0.00
16 Abr 2024 0.029335 0.001376 4.92% 0.026854 0.029387 0.02612 62,800.00
15 Abr 2024 0.027959 -0.000461 -1.62% 0.02844 0.028486 0.027903 140.00
14 Abr 2024 0.02842 0.00 0.00% 0.02842 0.02842 0.02842 0.00
13 Abr 2024 0.02842 -0.004776 -14.39% 0.028435 0.028444 0.02842 30.00
12 Abr 2024 0.033196 0.00 0.00% 0.033196 0.033196 0.033196 0.00
11 Abr 2024 0.033196 -0.000323 -0.96% 0.033277 0.033349 0.033179 260.00
10 Abr 2024 0.033519 -0.00065 -1.90% 0.03401 0.03414 0.033237 17,530.00
09 Abr 2024 0.034169 -0.001967 -5.44% 0.034313 0.034313 0.034135 18,980.00
08 Abr 2024 0.036136 0.002042 5.99% 0.036142 0.036142 0.036136 30.00
07 Abr 2024 0.034094 0.000247 0.73% 0.034134 0.03419 0.033502 73,410.00
06 Abr 2024 0.033847 -0.000337 -0.99% 0.033331 0.033858 0.033259 110.00
05 Abr 2024 0.034184 0.00 0.00% 0.034184 0.034184 0.034184 0.00
04 Abr 2024 0.034184 0.000644 1.92% 0.033083 0.034833 0.033083 1,280.00
03 Abr 2024 0.03354 0.0009 2.76% 0.034131 0.034131 0.033511 4,550.00
02 Abr 2024 0.03264 -0.006783 -17.21% 0.03379 0.033866 0.032422 5,010.00
01 Abr 2024 0.039423 0.00 0.00% 0.039423 0.039423 0.039423 0.00
31 Mar 2024 0.039423 0.00 0.00% 0.039423 0.039423 0.039423 0.00
30 Mar 2024 0.039423 0.000251 0.64% 0.03941 0.039455 0.039381 140.00
29 Mar 2024 0.039172 -0.003077 -7.28% 0.041091 0.041143 0.039172 980.00
28 Mar 2024 0.042249 0.00 0.00% 0.042249 0.042249 0.042249 0.00
27 Mar 2024 0.042249 -0.003916 -8.48% 0.042372 0.042444 0.042205 1,070.00
26 Mar 2024 0.046165 0.004414 10.57% 0.044285 0.046263 0.044208 5,340.00
25 Mar 2024 0.041751 -0.001467 -3.39% 0.041602 0.04234 0.041469 970.00
24 Mar 2024 0.043218 0.005514 14.62% 0.042112 0.043218 0.041947 3,780.00
23 Mar 2024 0.037704 -0.000973 -2.52% 0.036169 0.037928 0.036106 350.00
22 Mar 2024 0.038677 0.00099 2.63% 0.038608 0.038694 0.038598 90.00
21 Mar 2024 0.037687 0.003252 9.44% 0.037761 0.037798 0.037653 1,750.00
20 Mar 2024 0.034435 -0.00152 -4.23% 0.033075 0.03445 0.033026 250.00
19 Mar 2024 0.035955 -0.001902 -5.02% 0.035094 0.035955 0.035054 140.00
18 Mar 2024 0.037857 -0.002012 -5.05% 0.038274 0.038356 0.036997 27,980.00
17 Mar 2024 0.039869 -0.007305 -15.49% 0.039934 0.039934 0.039861 30.00
16 Mar 2024 0.047174 0.001332 2.91% 0.046895 0.047174 0.046895 30.00
15 Mar 2024 0.045842 -0.002839 -5.83% 0.047326 0.047878 0.045642 32,960.00
14 Mar 2024 0.048681 0.009976 25.77% 0.038568 0.0499 0.03842 18,100.00
13 Mar 2024 0.038705 0.00 0.00% 0.038705 0.038705 0.038705 0.00
12 Mar 2024 0.038705 0.004533 13.27% 0.036994 0.038715 0.036822 218,580.00
11 Mar 2024 0.034172 0.001918 5.95% 0.035121 0.035121 0.033804 170.00
10 Mar 2024 0.032254 -0.000674 -2.05% 0.032364 0.032364 0.032254 90.00
09 Mar 2024 0.032928 0.00 0.00% 0.032928 0.032928 0.032928 0.00
08 Mar 2024 0.032928 -0.002154 -6.14% 0.034246 0.034271 0.032928 6,240.00
07 Mar 2024 0.035082 0.006677 23.51% 0.028304 0.035082 0.028304 12,210.00
06 Mar 2024 0.028405 -0.001735 -5.76% 0.027738 0.028505 0.027421 300.00
05 Mar 2024 0.03014 0.00 0.00% 0.03014 0.03014 0.03014 0.00
04 Mar 2024 0.03014 0.00 0.00% 0.03014 0.03014 0.03014 0.00
03 Mar 2024 0.03014 0.00 0.00% 0.03014 0.03014 0.03014 0.00
02 Mar 2024 0.03014 0.001269 4.40% 0.030124 0.03014 0.030124 30.00

Su Consulta Reciente

CRTO
ACHUSD
Alchemy
UNSW3
CULTETH
Cult DAO
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

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