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
5,121.59
1.13%
Dow Jones
38,663.76
1.15%
US Dollar vs MXN
16.9923
0.12%
Brent Oil
83.285
-0.41%
Bitcoin
61,729.02
4.41%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. JUST (DigiFinex:JSTUSDT)

  6. JUST (DigiFinex:JSTUSDT) Histórico

JSTUSDT JUST

0.03248
0.00033 (1.03%)
10:49:57 - Datos en tiempo real

JSTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 May 2024 0.03215 0.00022 0.69% 0.03179 0.03235 0.03126 9,022,927.00
01 May 2024 0.03193 -0.00018 -0.56% 0.0321 0.03219 0.03067 18,852,543.00
30 Abr 2024 0.03211 -0.00099 -2.99% 0.03303 0.0334 0.0314 15,362,008.00
29 Abr 2024 0.0331 -0.00065 -1.93% 0.03391 0.03394 0.03259 7,944,197.00
28 Abr 2024 0.03375 -0.00002 -0.06% 0.03361 0.03423 0.03359 6,166,622.00
27 Abr 2024 0.03377 -0.00024 -0.71% 0.03394 0.03403 0.033 8,194,190.00
26 Abr 2024 0.03401 0.0006 1.80% 0.03359 0.03421 0.03287 9,599,406.00
25 Abr 2024 0.03341 0.00013 0.39% 0.03325 0.03365 0.03264 9,540,713.00
24 Abr 2024 0.03328 -0.00088 -2.58% 0.03425 0.03482 0.03319 10,794,337.00
23 Abr 2024 0.03416 -0.00047 -1.36% 0.03461 0.03471 0.03386 5,995,842.00
22 Abr 2024 0.03463 0.00087 2.58% 0.03418 0.03471 0.03379 11,841,958.00
21 Abr 2024 0.03376 0.00001 0.03% 0.03371 0.03394 0.03314 14,122,181.00
20 Abr 2024 0.03375 0.00127 3.91% 0.0323 0.03383 0.03215 16,661,998.00
19 Abr 2024 0.03248 0.00 0.00% 0.03257 0.03347 0.0308 25,426,851.00
18 Abr 2024 0.03248 0.00067 2.11% 0.03197 0.03261 0.03104 23,436,849.00
17 Abr 2024 0.03181 -0.0013 -3.93% 0.03301 0.03333 0.03141 16,070,570.00
16 Abr 2024 0.03311 -0.00101 -2.96% 0.03401 0.0344 0.03201 24,617,016.00
15 Abr 2024 0.03412 -0.00081 -2.32% 0.03517 0.03695 0.03344 43,967,145.00
14 Abr 2024 0.03493 0.00086 2.52% 0.03387 0.03513 0.03212 47,415,643.00
13 Abr 2024 0.03407 -0.00622 -15.44% 0.03988 0.03988 0.03318 46,403,036.00
12 Abr 2024 0.04029 -0.00224 -5.27% 0.04609 0.05133 0.04001 77,123,030.00
11 Abr 2024 0.04253 0.00339 8.66% 0.03904 0.04448 0.03864 70,426,914.00
10 Abr 2024 0.03914 0.00076 1.98% 0.03869 0.04026 0.03762 20,968,500.00
09 Abr 2024 0.03838 -0.0017 -4.24% 0.0399 0.04012 0.03828 8,934,389.00
08 Abr 2024 0.04008 0.00213 5.61% 0.03782 0.04013 0.03715 15,128,721.00
07 Abr 2024 0.03795 -0.00007 -0.18% 0.03788 0.03822 0.03768 5,008,082.00
06 Abr 2024 0.03802 -0.00045 -1.17% 0.03847 0.03854 0.03737 14,768,922.00
05 Abr 2024 0.03847 0.00147 3.97% 0.03677 0.03996 0.03638 42,269,419.00
04 Abr 2024 0.037 0.00082 2.27% 0.03598 0.03738 0.03572 10,522,052.00
03 Abr 2024 0.03618 0.00015 0.42% 0.03613 0.03691 0.03532 13,741,577.00
02 Abr 2024 0.03603 -0.00258 -6.68% 0.03843 0.03969 0.03583 19,725,141.00
01 Abr 2024 0.03861 -0.00218 -5.34% 0.04058 0.04149 0.03817 12,556,609.00
31 Mar 2024 0.04079 -0.00026 -0.63% 0.04102 0.04115 0.04008 9,370,873.00
30 Mar 2024 0.04105 0.0013 3.27% 0.03944 0.04115 0.03943 12,624,890.00
29 Mar 2024 0.03975 -0.00032 -0.80% 0.03985 0.04024 0.03904 7,997,474.00
28 Mar 2024 0.04007 0.00035 0.88% 0.03957 0.04008 0.03869 9,469,438.00
27 Mar 2024 0.03972 -0.00072 -1.78% 0.04031 0.04097 0.03906 18,856,406.00
26 Mar 2024 0.04044 0.0018 4.66% 0.03851 0.04069 0.03842 14,720,901.00
25 Mar 2024 0.03864 0.00113 3.01% 0.03745 0.03884 0.03696 12,431,525.00
24 Mar 2024 0.03751 0.00099 2.71% 0.0368 0.03754 0.03617 10,151,475.00
23 Mar 2024 0.03652 0.001 2.82% 0.03539 0.03685 0.03538 8,310,703.00
22 Mar 2024 0.03552 -0.00075 -2.07% 0.03659 0.03695 0.03498 13,313,808.00
21 Mar 2024 0.03627 0.00062 1.74% 0.0357 0.03639 0.0354 13,082,834.00
20 Mar 2024 0.03565 0.0025 7.54% 0.03288 0.03575 0.03238 22,247,452.00
19 Mar 2024 0.03315 -0.00335 -9.18% 0.0365 0.03705 0.03268 30,904,230.00
18 Mar 2024 0.0365 -0.00174 -4.55% 0.03815 0.03832 0.03602 10,928,878.00
17 Mar 2024 0.03824 0.00066 1.76% 0.03754 0.03828 0.03609 15,620,438.00
16 Mar 2024 0.03758 -0.00183 -4.64% 0.03913 0.03979 0.03723 15,354,987.00
15 Mar 2024 0.03941 -0.00239 -5.72% 0.04159 0.04205 0.03799 21,781,678.00
14 Mar 2024 0.0418 -0.00176 -4.04% 0.04375 0.04429 0.04057 16,236,491.00
13 Mar 2024 0.04356 0.00077 1.80% 0.04303 0.04391 0.04207 15,881,316.00
12 Mar 2024 0.04279 -0.00056 -1.29% 0.04334 0.04375 0.04082 20,156,465.00
11 Mar 2024 0.04335 0.00153 3.66% 0.0415 0.04344 0.04039 17,918,218.00
10 Mar 2024 0.04182 -0.00044 -1.04% 0.04422 0.04427 0.0413 18,655,905.00
09 Mar 2024 0.04226 0.00057 1.37% 0.04165 0.04249 0.0412 12,968,745.00
08 Mar 2024 0.04169 -0.00106 -2.48% 0.0427 0.04289 0.04071 16,102,467.00
07 Mar 2024 0.04275 -0.00127 -2.89% 0.04333 0.04334 0.04138 25,345,754.00
06 Mar 2024 0.04402 0.00429 10.80% 0.04469 0.05015 0.04326 68,543,162.00
05 Mar 2024 0.03973 -0.0019 -4.56% 0.04194 0.04233 0.03889 32,583,939.00
04 Mar 2024 0.04163 0.0024 6.12% 0.03913 0.04189 0.03846 30,035,806.00
03 Mar 2024 0.03923 -0.0003 -0.76% 0.03927 0.04114 0.03785 16,331,945.00
02 Mar 2024 0.03953 0.00119 3.10% 0.03908 0.03972 0.03858 15,992,734.00
01 Mar 2024 0.03834 0.00274 7.70% 0.03554 0.03834 0.03545 14,023,218.00
29 Feb 2024 0.0356 0.00136 3.97% 0.03412 0.036 0.03388 18,155,490.00
28 Feb 2024 0.03424 0.00028 0.82% 0.03405 0.03496 0.03355 15,588,809.00
27 Feb 2024 0.03396 0.00029 0.86% 0.03366 0.03408 0.03347 9,289,355.00
26 Feb 2024 0.03367 0.00033 0.99% 0.03336 0.03371 0.03262 8,891,741.00
25 Feb 2024 0.03334 -0.00048 -1.42% 0.03384 0.034 0.03319 5,373,672.00
24 Feb 2024 0.03382 0.00032 0.96% 0.03361 0.03435 0.03307 9,177,905.00
23 Feb 2024 0.0335 -0.00126 -3.62% 0.03476 0.03487 0.03329 9,130,474.00
22 Feb 2024 0.03476 -0.00151 -4.16% 0.03629 0.03695 0.03452 17,657,185.00
21 Feb 2024 0.03627 0.0021 6.15% 0.03515 0.03675 0.0347 47,975,870.00
20 Feb 2024 0.03417 0.00013 0.38% 0.03408 0.03423 0.033 12,228,197.00
19 Feb 2024 0.03404 0.00019 0.56% 0.0339 0.03463 0.0337 12,222,189.00
18 Feb 2024 0.03385 -0.00004 -0.12% 0.03371 0.034 0.03336 6,209,475.00
17 Feb 2024 0.03389 0.00027 0.80% 0.03346 0.03462 0.03313 13,241,354.00
16 Feb 2024 0.03362 -0.00043 -1.26% 0.03404 0.03454 0.03318 13,558,857.00
15 Feb 2024 0.03405 0.00135 4.13% 0.03267 0.03465 0.03241 19,010,172.00
14 Feb 2024 0.0327 0.00156 5.01% 0.03107 0.03283 0.03095 9,506,467.00
13 Feb 2024 0.03114 -0.00022 -0.70% 0.03143 0.03147 0.03077 5,482,043.00
12 Feb 2024 0.03136 0.00033 1.06% 0.03107 0.03172 0.03089 7,170,455.00
11 Feb 2024 0.03103 0.00 0.00% 0.03101 0.03112 0.03095 2,606,327.00
10 Feb 2024 0.03103 -0.00014 -0.45% 0.03101 0.0312 0.03077 3,247,559.00
09 Feb 2024 0.03117 0.00033 1.07% 0.03082 0.03119 0.03074 5,211,332.00
08 Feb 2024 0.03084 0.0001 0.33% 0.03084 0.03209 0.03048 15,653,396.00
07 Feb 2024 0.03074 0.00057 1.89% 0.0302 0.03096 0.03015 10,826,917.00
06 Feb 2024 0.03017 0.00101 3.46% 0.02916 0.03032 0.02906 9,601,406.00
05 Feb 2024 0.02916 -0.00006 -0.21% 0.02934 0.02937 0.02901 3,682,710.00
04 Feb 2024 0.02922 0.0002 0.69% 0.02914 0.02944 0.02889 4,144,611.00
03 Feb 2024 0.02902 -0.00036 -1.23% 0.02929 0.02943 0.02901 3,158,503.00

Su Consulta Reciente

DGFX
JSTUSDT
JUST
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