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
5,304.72
0.70%
Dow Jones
39,069.59
0.01%
US Dollar vs MXN
16.6597
-0.17%
Brent Oil
82.835
1.04%
Bitcoin
70,210.34
2.47%
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. DGFX
  5. ABEL Finance (DigiFinex:ABELUSDT)

  6. ABEL Finance (DigiFinex:ABELUSDT) Histórico

ABELUSDT ABEL Finance

0.007643
0.000043 (0.57%)
12:10:11 - Datos en tiempo real

ABELUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 May 2024 0.0076 -0.000388 -4.86% 0.007599 0.008091 0.007599 786,349.00
25 May 2024 0.007988 0.00000800 0.10% 0.007601 0.008083 0.007599 816,037.00
24 May 2024 0.00798 0.00012 1.53% 0.007937 0.008105 0.007599 782,057.00
23 May 2024 0.00786 -0.000046 -0.58% 0.0076 0.008097 0.007599 803,511.00
22 May 2024 0.007906 0.000307 4.04% 0.007842 0.008179 0.007599 784,929.00
21 May 2024 0.007599 -0.000389 -4.87% 0.007746 0.008201 0.007599 949,379.00
20 May 2024 0.007988 0.000389 5.12% 0.007601 0.008111 0.007599 899,084.00
19 May 2024 0.007599 -0.00000200 -0.03% 0.007843 0.008111 0.007599 707,520.00
18 May 2024 0.007601 -0.000116 -1.50% 0.007965 0.008095 0.007599 825,184.00
17 May 2024 0.007717 -0.000173 -2.19% 0.007829 0.008137 0.007599 947,877.00
16 May 2024 0.00789 0.00029 3.82% 0.007977 0.008086 0.007599 849,976.00
15 May 2024 0.0076 0.00 0.00% 0.007883 0.00813 0.007599 693,716.00
14 May 2024 0.0076 -0.00000100 -0.01% 0.007721 0.00813 0.007599 827,909.00
13 May 2024 0.007601 0.00000100 0.01% 0.0076 0.008103 0.007599 814,663.00
12 May 2024 0.0076 0.00000100 0.01% 0.007836 0.0477 0.007599 625,711.00
11 May 2024 0.007599 -0.000046 -0.60% 0.007974 0.008102 0.007599 1,034,431.00
10 May 2024 0.007645 -0.000115 -1.48% 0.0076 0.008078 0.007599 734,122.00
09 May 2024 0.00776 0.00016 2.11% 0.007599 0.008057 0.007599 944,850.00
08 May 2024 0.0076 0.00 0.00% 0.007599 0.008081 0.007599 1,028,929.00
07 May 2024 0.0076 -0.00000100 -0.01% 0.007601 0.008113 0.007599 847,903.00
06 May 2024 0.007601 0.00 0.00% 0.007601 0.008246 0.007599 758,140.00
05 May 2024 0.007601 0.00000200 0.03% 0.007599 0.008088 0.007599 810,476.00
04 May 2024 0.007599 -0.000037 -0.48% 0.007601 0.008088 0.007599 601,954.00
03 May 2024 0.007636 0.000037 0.49% 0.007601 0.007969 0.007599 644,761.00
02 May 2024 0.007599 -0.000179 -2.30% 0.007801 0.008115 0.007599 755,815.00
01 May 2024 0.007778 0.000049 0.63% 0.00776 0.008118 0.007599 764,972.00
30 Abr 2024 0.007729 -0.000246 -3.08% 0.009588 0.012025 0.007599 754,548.00
29 Abr 2024 0.007975 0.000374 4.92% 0.009681 0.0477 0.007599 740,681.00
28 Abr 2024 0.007601 -0.002061 -21.33% 0.009664 0.009733 0.007599 554,057.00
27 Abr 2024 0.009662 -0.00000100 -0.01% 0.009663 0.009794 0.009662 468,585.00
26 Abr 2024 0.009663 0.001882 24.19% 0.007945 0.009794 0.007599 913,243.00
25 Abr 2024 0.007781 0.000119 1.55% 0.007599 0.008082 0.007599 726,286.00
24 Abr 2024 0.007662 -0.000203 -2.58% 0.007612 0.008082 0.007599 709,793.00
23 Abr 2024 0.007865 0.000265 3.49% 0.007602 0.008089 0.007599 804,643.00
22 Abr 2024 0.0076 -0.000161 -2.07% 0.007601 0.008063 0.007599 717,765.00
21 Abr 2024 0.007761 -0.000056 -0.72% 0.007599 0.008118 0.007599 876,838.00
20 Abr 2024 0.007817 0.000085 1.10% 0.007599 0.008118 0.007599 890,870.00
19 Abr 2024 0.007732 0.000063 0.82% 0.007887 0.00809 0.007599 983,053.00
18 Abr 2024 0.007669 0.000069 0.91% 0.0076 0.008076 0.007599 621,003.00
17 Abr 2024 0.0076 -0.00000100 -0.01% 0.007655 0.008064 0.007599 698,407.00
16 Abr 2024 0.007601 0.00000200 0.03% 0.007767 0.008068 0.007599 615,738.00
15 Abr 2024 0.007599 -0.00000100 -0.01% 0.007601 0.008069 0.007599 638,691.00
14 Abr 2024 0.0076 0.00000100 0.01% 0.0076 0.00803 0.007599 533,332.00
13 Abr 2024 0.007599 -0.000236 -3.01% 0.0076 0.008085 0.007599 656,623.00
12 Abr 2024 0.007835 0.000233 3.06% 0.007599 0.008093 0.007599 855,513.00
11 Abr 2024 0.007602 0.00000100 0.01% 0.007757 0.00808 0.007599 689,640.00
10 Abr 2024 0.007601 -0.000454 -5.64% 0.008007 0.010005 0.007535 714,684.00
09 Abr 2024 0.008055 0.00054 7.19% 0.007515 0.008093 0.007514 852,104.00
08 Abr 2024 0.007515 -0.000065 -0.86% 0.007515 0.008051 0.007514 906,620.00
07 Abr 2024 0.00758 -0.000119 -1.55% 0.007514 0.008195 0.007514 1,000,833.00
06 Abr 2024 0.007699 0.000185 2.46% 0.007516 0.008027 0.007514 603,739.00
05 Abr 2024 0.007514 0.00 0.00% 0.007514 0.008222 0.007514 799,483.00
04 Abr 2024 0.007514 -0.000286 -3.67% 0.007879 0.008222 0.007514 1,033,068.00
03 Abr 2024 0.0078 0.000286 3.81% 0.007514 0.008035 0.007514 856,504.00
02 Abr 2024 0.007514 -0.00000300 -0.04% 0.007809 0.00795 0.007514 422,185.00
01 Abr 2024 0.007517 0.00000200 0.03% 0.007746 0.008003 0.007514 525,139.00
31 Mar 2024 0.007515 -0.000237 -3.06% 0.007954 0.008078 0.007514 874,234.00
30 Mar 2024 0.007752 -0.000033 -0.42% 0.007544 0.008078 0.007514 659,982.00
29 Mar 2024 0.007785 0.000084 1.09% 0.007698 0.008771 0.007514 629,041.00
28 Mar 2024 0.007701 0.000129 1.70% 0.007696 0.009101 0.007501 887,847.00
27 Mar 2024 0.007572 0.00007 0.93% 0.007839 0.008088 0.007501 717,890.00
26 Mar 2024 0.007502 -0.00000100 -0.01% 0.007501 0.008033 0.007501 743,573.00
25 Mar 2024 0.007503 0.00000200 0.03% 0.007501 0.008037 0.007501 709,314.00
24 Mar 2024 0.007501 -0.000292 -3.75% 0.007962 0.008103 0.007501 849,658.00
23 Mar 2024 0.007793 0.000291 3.88% 0.007747 0.008103 0.007159 1,124,870.00
22 Mar 2024 0.007502 0.000142 1.93% 0.007465 0.009201 0.007159 1,091,980.00
21 Mar 2024 0.00736 0.000065 0.89% 0.007159 0.008046 0.007159 1,003,473.00
20 Mar 2024 0.007295 0.000113 1.57% 0.007511 0.008062 0.006877 1,186,305.00
19 Mar 2024 0.007182 -0.0002 -2.71% 0.007853 0.008123 0.006743 1,047,119.00
18 Mar 2024 0.007382 -0.000093 -1.24% 0.007603 0.008058 0.006536 1,131,163.00
17 Mar 2024 0.007475 -0.001583 -17.48% 0.009057 0.009125 0.006601 622,810.00
16 Mar 2024 0.009058 0.00000200 0.02% 0.009058 0.009145 0.009055 449,770.00
15 Mar 2024 0.009056 -0.00000100 -0.01% 0.009057 0.009184 0.009055 426,263.00
14 Mar 2024 0.009057 0.00 0.00% 0.009056 0.009153 0.009055 465,442.00
13 Mar 2024 0.009057 -0.00000100 -0.01% 0.009055 0.009159 0.009055 449,380.00
12 Mar 2024 0.009058 0.00000100 0.01% 0.009058 0.009174 0.009055 484,539.00
11 Mar 2024 0.009057 -0.00000100 -0.01% 0.009058 0.009197 0.009055 495,726.00
10 Mar 2024 0.009058 0.00 0.00% 0.009055 0.009197 0.009055 485,419.00
09 Mar 2024 0.009058 0.00000100 0.01% 0.009056 0.009129 0.009055 489,242.00
08 Mar 2024 0.009057 0.001052 13.14% 0.008003 0.009129 0.008003 502,436.00
07 Mar 2024 0.008005 0.00000100 0.01% 0.008003 0.008181 0.008003 449,382.00
06 Mar 2024 0.008004 0.00 0.00% 0.008003 0.008062 0.008003 263,693.00
05 Mar 2024 0.008004 -0.00000100 -0.01% 0.008004 0.008084 0.008003 305,077.00
04 Mar 2024 0.008005 -0.00000100 -0.01% 0.008005 0.008092 0.008003 482,185.00
03 Mar 2024 0.008006 0.00000100 0.01% 0.008005 0.008099 0.008002 530,514.00
02 Mar 2024 0.008005 0.00000200 0.02% 0.008003 0.008123 0.008002 491,021.00
01 Mar 2024 0.008003 -0.000055 -0.68% 0.008004 0.008145 0.008003 443,471.00
29 Feb 2024 0.008058 0.000054 0.67% 0.008004 0.008145 0.008003 509,567.00
28 Feb 2024 0.008004 -0.000099 -1.22% 0.008007 0.008225 0.008003 475,268.00
27 Feb 2024 0.008103 0.000099 1.24% 0.008004 0.008203 0.008003 469,480.00

Su Consulta Reciente

DGFX
ABELUSDT
ABEL Finance
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