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
5,475.09
0.27%
Dow Jones
39,169.52
0.13%
US Dollar vs MXN
18.3858
0.02%
Brent Oil
86.685
0.18%
Bitcoin
62,837.32
-0.02%
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. DGFX
  5. IOST (DigiFinex:IOSTUSDT)

  6. IOST (DigiFinex:IOSTUSDT) Histórico

IOSTUSDT IOST

0.006509
-0.000014 (-0.21%)
20:55:56 - Datos en tiempo real

IOSTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2024 0.006523 -0.000135 -2.03% 0.006578 0.006735 0.006499 20,990,771.00
30 Jun 2024 0.006658 0.000221 3.43% 0.006562 0.006693 0.006398 21,215,277.00
29 Jun 2024 0.006437 -0.000121 -1.85% 0.006627 0.006682 0.006417 26,463,462.00
28 Jun 2024 0.006558 -0.000088 -1.32% 0.00659 0.006749 0.006548 39,584,127.00
27 Jun 2024 0.006646 0.000243 3.80% 0.006379 0.006676 0.006301 38,213,581.00
26 Jun 2024 0.006403 -0.00024 -3.61% 0.006767 0.006786 0.006379 42,673,886.00
25 Jun 2024 0.006643 0.000078 1.19% 0.006274 0.006786 0.006267 42,028,024.00
24 Jun 2024 0.006565 0.000044 0.67% 0.006597 0.006623 0.006142 81,742,827.00
23 Jun 2024 0.006521 -0.000297 -4.36% 0.006683 0.006846 0.006487 29,737,829.00
22 Jun 2024 0.006818 0.000211 3.19% 0.006527 0.006824 0.006502 36,829,909.00
21 Jun 2024 0.006607 0.000027 0.41% 0.006626 0.006774 0.006502 46,787,030.00
20 Jun 2024 0.00658 0.000058 0.89% 0.006445 0.00708 0.006407 89,808,972.00
19 Jun 2024 0.006522 0.000201 3.18% 0.006167 0.006572 0.006148 45,760,773.00
18 Jun 2024 0.006321 -0.000444 -6.56% 0.006848 0.006905 0.006022 137,356,235.00
17 Jun 2024 0.006765 -0.000871 -11.41% 0.007648 0.007694 0.00671 73,580,372.00
16 Jun 2024 0.007636 0.000142 1.89% 0.007499 0.007694 0.007421 28,051,627.00
15 Jun 2024 0.007494 0.000145 1.97% 0.007281 0.007523 0.007223 21,647,844.00
14 Jun 2024 0.007349 -0.000314 -4.10% 0.007675 0.007738 0.007187 49,176,603.00
13 Jun 2024 0.007663 -0.000111 -1.43% 0.007659 0.00795 0.007601 97,002,733.00
12 Jun 2024 0.007774 0.000334 4.49% 0.007323 0.007913 0.007292 52,953,238.00
11 Jun 2024 0.00744 -0.000248 -3.23% 0.007779 0.007786 0.007248 85,699,624.00
10 Jun 2024 0.007688 -0.000113 -1.45% 0.007746 0.007853 0.007565 47,724,365.00
09 Jun 2024 0.007801 0.000204 2.69% 0.007523 0.007841 0.007507 33,109,411.00
08 Jun 2024 0.007597 -0.000442 -5.50% 0.008055 0.008107 0.007507 59,439,291.00
07 Jun 2024 0.008039 -0.000567 -6.59% 0.008552 0.008771 0.007545 60,935,165.00
06 Jun 2024 0.008606 -0.000148 -1.69% 0.008727 0.008772 0.008467 23,460,637.00
05 Jun 2024 0.008754 0.000067 0.77% 0.008687 0.008769 0.008603 32,790,501.00
04 Jun 2024 0.008687 0.000175 2.06% 0.008602 0.008695 0.008445 32,266,455.00
03 Jun 2024 0.008512 -0.000064 -0.75% 0.008645 0.008742 0.008485 38,035,587.00
02 Jun 2024 0.008576 -0.000095 -1.10% 0.008653 0.008756 0.008541 18,471,294.00
01 Jun 2024 0.008671 -0.000025 -0.29% 0.008619 0.008712 0.008602 14,017,928.00
31 May 2024 0.008696 -0.00004 -0.46% 0.008867 0.008911 0.008504 27,444,563.00
30 May 2024 0.008736 -0.000065 -0.74% 0.008864 0.008985 0.008547 39,250,917.00
29 May 2024 0.008801 -0.000127 -1.42% 0.008836 0.009099 0.008773 29,976,239.00
28 May 2024 0.008928 -0.000151 -1.66% 0.00907 0.009185 0.008767 49,854,025.00
27 May 2024 0.009079 -0.000012 -0.13% 0.009136 0.009371 0.009001 39,718,948.00
26 May 2024 0.009091 -0.000312 -3.32% 0.009374 0.009406 0.009013 20,925,388.00
25 May 2024 0.009403 0.000051 0.55% 0.009279 0.009522 0.009272 40,596,755.00
24 May 2024 0.009352 0.000072 0.78% 0.009133 0.009396 0.008998 25,438,312.00
23 May 2024 0.00928 -0.000165 -1.75% 0.009428 0.009593 0.008835 51,414,011.00
22 May 2024 0.009445 -0.000217 -2.25% 0.009644 0.009692 0.009328 38,442,812.00
21 May 2024 0.009662 0.000018 0.19% 0.009632 0.009781 0.009465 52,860,755.00
20 May 2024 0.009644 0.000825 9.35% 0.008831 0.009679 0.008694 37,957,870.00
19 May 2024 0.008819 -0.000406 -4.40% 0.00916 0.009244 0.008773 20,241,411.00
18 May 2024 0.009225 0.000084 0.92% 0.00918 0.009229 0.009054 31,519,350.00
17 May 2024 0.009141 0.000191 2.13% 0.008897 0.009231 0.008827 37,723,521.00
16 May 2024 0.00895 0.000059 0.66% 0.008807 0.009073 0.008738 33,530,656.00
15 May 2024 0.008891 0.000493 5.87% 0.008417 0.008946 0.008375 28,142,524.00
14 May 2024 0.008398 -0.000169 -1.97% 0.008547 0.008674 0.008375 40,640,755.00
13 May 2024 0.008567 0.000087 1.03% 0.008515 0.008741 0.008187 42,605,285.00
12 May 2024 0.00848 -0.000139 -1.61% 0.008645 0.008724 0.008425 20,444,671.00
11 May 2024 0.008619 -0.000206 -2.33% 0.008812 0.008912 0.008612 19,452,992.00
10 May 2024 0.008825 -0.000323 -3.53% 0.009091 0.00927 0.008681 18,698,885.00
09 May 2024 0.009148 0.000145 1.61% 0.008962 0.009219 0.008772 9,664,722.00
08 May 2024 0.009003 -0.00000800 -0.09% 0.008993 0.009192 0.008836 18,340,496.00
07 May 2024 0.009011 -0.000128 -1.40% 0.009252 0.009281 0.00894 27,370,853.00
06 May 2024 0.009139 -0.000225 -2.40% 0.009471 0.009634 0.009117 27,177,945.00
05 May 2024 0.009364 0.00000700 0.07% 0.009397 0.009501 0.009169 14,573,672.00
04 May 2024 0.009357 -0.000096 -1.02% 0.009443 0.009495 0.009303 21,051,007.00
03 May 2024 0.009453 0.000421 4.66% 0.009022 0.009564 0.008874 30,197,749.00
02 May 2024 0.009032 0.000077 0.86% 0.008853 0.009146 0.008605 16,422,126.00
01 May 2024 0.008955 0.000051 0.57% 0.008977 0.008983 0.008278 43,120,587.00
30 Abr 2024 0.008904 -0.00053 -5.62% 0.009292 0.009536 0.008612 38,606,862.00
29 Abr 2024 0.009434 -0.00006 -0.63% 0.009524 0.009582 0.009099 32,475,110.00
28 Abr 2024 0.009494 -0.000154 -1.60% 0.009665 0.009807 0.009456 35,264,126.00
27 Abr 2024 0.009648 0.000191 2.02% 0.009512 0.009761 0.009149 69,098,813.00
26 Abr 2024 0.009457 -0.000267 -2.75% 0.009812 0.009984 0.009402 31,280,129.00
25 Abr 2024 0.009724 0.00016 1.67% 0.009626 0.009984 0.009254 35,422,202.00
24 Abr 2024 0.009564 -0.000417 -4.18% 0.009994 0.010337 0.009449 68,363,522.00
23 Abr 2024 0.009981 -0.000108 -1.07% 0.01005 0.010203 0.009803 36,218,495.00
22 Abr 2024 0.010089 0.000331 3.39% 0.009831 0.010306 0.009751 57,551,174.00
21 Abr 2024 0.009758 -0.000162 -1.63% 0.009982 0.010054 0.009592 44,214,100.00
20 Abr 2024 0.00992 0.000431 4.54% 0.009537 0.010034 0.009312 38,616,462.00
19 Abr 2024 0.009489 0.000118 1.26% 0.009504 0.009781 0.008931 143,433,787.00
18 Abr 2024 0.009371 0.00054 6.11% 0.008996 0.009459 0.008592 62,526,557.00
17 Abr 2024 0.008831 -0.000431 -4.65% 0.009332 0.009427 0.008562 88,352,576.00
16 Abr 2024 0.009262 -0.000445 -4.58% 0.009724 0.009758 0.0089 83,307,453.00
15 Abr 2024 0.009707 0.00005 0.52% 0.009689 0.010877 0.009251 248,334,422.00
14 Abr 2024 0.009657 0.000746 8.37% 0.008919 0.009759 0.008367 232,221,498.00
13 Abr 2024 0.008911 -0.002232 -20.03% 0.011091 0.011201 0.007506 333,212,975.00
12 Abr 2024 0.011143 -0.001366 -10.92% 0.012452 0.01373 0.010372 408,065,708.00
11 Abr 2024 0.012509 0.000312 2.56% 0.012137 0.013094 0.011642 221,767,094.00
10 Abr 2024 0.012197 0.00035 2.95% 0.011964 0.012197 0.011289 102,178,594.00
09 Abr 2024 0.011847 -0.000164 -1.37% 0.011961 0.012151 0.011422 87,208,488.00
08 Abr 2024 0.012011 0.00068 6.00% 0.011223 0.012229 0.011072 80,230,337.00
07 Abr 2024 0.011331 0.000256 2.31% 0.01098 0.011332 0.010957 38,830,272.00
06 Abr 2024 0.011075 0.00013 1.19% 0.010991 0.011186 0.010823 36,186,343.00
05 Abr 2024 0.010945 -0.000109 -0.99% 0.010922 0.011077 0.010472 47,184,594.00
04 Abr 2024 0.011054 0.000314 2.92% 0.010694 0.011255 0.010425 42,636,839.00
03 Abr 2024 0.01074 0.000039 0.36% 0.010757 0.011088 0.010303 61,932,652.00

Su Consulta Reciente

DGFX
IOSTUSDT
IOST
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