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
5,127.79
1.26%
Dow Jones
38,675.68
1.18%
US Dollar vs MXN
16.9645
-0.11%
Brent Oil
83.075
-0.06%
Bitcoin
63,919.79
-0.11%
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. Lambda (DigiFinex:LAMBUSDT)

  6. Lambda (DigiFinex:LAMBUSDT) Histórico

LAMBUSDT Lambda

0.007093
0.000041 (0.58%)
22:03:57 - Datos en tiempo real

LAMBUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 May 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
04 May 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
03 May 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
02 May 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
01 May 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
30 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
29 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
28 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
27 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
26 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
25 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
24 Abr 2024 0.007052 0.00 0.00% 0.007052 0.007052 0.007052 0.00
23 Abr 2024 0.007052 -0.000203 -2.80% 0.007045 0.007602 0.007023 11,225,580.00
22 Abr 2024 0.007255 0.000045 0.62% 0.007253 0.007602 0.006886 32,716,860.00
21 Abr 2024 0.00721 0.000353 5.15% 0.006541 0.007735 0.006533 48,218,517.00
20 Abr 2024 0.006857 0.000944 15.96% 0.006117 0.006894 0.005832 26,192,475.00
19 Abr 2024 0.005913 -0.000138 -2.28% 0.006145 0.006492 0.005505 31,049,385.00
18 Abr 2024 0.006051 0.000035 0.58% 0.005937 0.006272 0.005742 19,603,394.00
17 Abr 2024 0.006016 -0.000484 -7.45% 0.006545 0.0066 0.005846 15,989,714.00
16 Abr 2024 0.0065 -0.000109 -1.65% 0.006543 0.006697 0.006047 28,743,977.00
15 Abr 2024 0.006609 -0.000753 -10.23% 0.007172 0.007891 0.006364 56,664,965.00
14 Abr 2024 0.007362 0.00177 31.65% 0.004923 0.007593 0.004899 80,059,225.00
13 Abr 2024 0.005592 -0.00053 -8.66% 0.006581 0.006679 0.004845 47,412,663.00
12 Abr 2024 0.006122 -0.001845 -23.16% 0.007986 0.008254 0.005916 44,592,634.00
11 Abr 2024 0.007967 -0.000374 -4.48% 0.00819 0.008345 0.007963 15,873,275.00
10 Abr 2024 0.008341 -0.000037 -0.44% 0.008396 0.008484 0.008007 19,080,926.00
09 Abr 2024 0.008378 -0.00086 -9.31% 0.009024 0.009492 0.00833 34,874,234.00
08 Abr 2024 0.009238 0.000304 3.40% 0.009286 0.009338 0.008811 29,569,899.00
07 Abr 2024 0.008934 -0.000101 -1.12% 0.009257 0.009308 0.008674 32,984,520.00
06 Abr 2024 0.009035 0.000356 4.10% 0.008865 0.009485 0.008648 22,015,520.00
05 Abr 2024 0.008679 -0.000497 -5.42% 0.009135 0.009254 0.008412 34,835,967.00
04 Abr 2024 0.009176 0.000773 9.20% 0.008271 0.009777 0.008235 82,284,685.00
03 Abr 2024 0.008403 -0.000037 -0.44% 0.008513 0.00857 0.008118 28,468,718.00
02 Abr 2024 0.00844 -0.000181 -2.10% 0.008224 0.009566 0.008111 73,420,689.00
01 Abr 2024 0.008621 -0.000387 -4.30% 0.009048 0.009157 0.008008 51,091,854.00
31 Mar 2024 0.009008 -0.000112 -1.23% 0.009591 0.009592 0.008938 39,631,500.00
30 Mar 2024 0.00912 -0.000272 -2.90% 0.009627 0.009946 0.009102 34,647,600.00
29 Mar 2024 0.009392 -0.000267 -2.76% 0.009961 0.01004 0.009226 54,835,419.00
28 Mar 2024 0.009659 -0.000192 -1.95% 0.01017 0.010184 0.009492 60,557,241.00
27 Mar 2024 0.009851 -0.000999 -9.21% 0.010724 0.011155 0.009789 62,079,059.00
26 Mar 2024 0.01085 -0.000174 -1.58% 0.011179 0.011937 0.01071 67,706,262.00
25 Mar 2024 0.011024 0.000537 5.12% 0.010484 0.012187 0.010262 77,627,126.00
24 Mar 2024 0.010487 0.000463 4.62% 0.010377 0.010673 0.00976 36,659,767.00
23 Mar 2024 0.010024 -0.000316 -3.06% 0.01024 0.011438 0.009976 47,307,925.00
22 Mar 2024 0.01034 -0.00007 -0.67% 0.010442 0.010807 0.009539 53,429,147.00
21 Mar 2024 0.01041 -0.0005 -4.58% 0.01122 0.011438 0.010262 71,093,475.00
20 Mar 2024 0.01091 0.001721 18.73% 0.00944 0.011884 0.008686 122,150,399.00
19 Mar 2024 0.009189 -0.000647 -6.58% 0.009944 0.010798 0.008315 154,702,519.00
18 Mar 2024 0.009836 -0.002836 -22.38% 0.012382 0.013906 0.009591 182,608,744.00
17 Mar 2024 0.012672 0.005215 69.93% 0.007282 0.013681 0.007223 312,181,823.00
16 Mar 2024 0.007457 -0.002193 -22.73% 0.009607 0.009779 0.007205 99,951,778.00
15 Mar 2024 0.00965 -0.000873 -8.30% 0.010219 0.010663 0.008296 179,053,369.00
14 Mar 2024 0.010523 -0.001166 -9.98% 0.011871 0.011996 0.00904 279,414,129.00
13 Mar 2024 0.011689 -0.000109 -0.92% 0.01183 0.012827 0.011528 257,875,245.00
12 Mar 2024 0.011798 -0.002094 -15.07% 0.013853 0.01491 0.011383 349,582,754.00
11 Mar 2024 0.013892 0.00157 12.74% 0.012385 0.015442 0.011901 408,792,842.00
10 Mar 2024 0.012322 0.002806 29.49% 0.009525 0.014509 0.00918 400,926,378.00
09 Mar 2024 0.009516 0.002889 43.59% 0.006642 0.011197 0.006624 289,494,485.00
08 Mar 2024 0.006627 0.000791 13.55% 0.005807 0.006666 0.005305 107,837,828.00
07 Mar 2024 0.005836 0.000417 7.70% 0.005793 0.006041 0.005417 69,191,040.00
06 Mar 2024 0.005419 0.000341 6.72% 0.004889 0.006163 0.004815 100,041,791.00
05 Mar 2024 0.005078 -0.001238 -19.60% 0.006211 0.006554 0.004549 116,651,968.00
04 Mar 2024 0.006316 0.000855 15.66% 0.005873 0.00671 0.004955 194,865,083.00
03 Mar 2024 0.005461 0.001556 39.85% 0.003954 0.005895 0.003816 270,094,702.00
02 Mar 2024 0.003905 -0.000186 -4.55% 0.003997 0.004276 0.003816 108,104,002.00
01 Mar 2024 0.004091 0.000332 8.83% 0.003937 0.004197 0.003754 92,807,323.00
29 Feb 2024 0.003759 -0.000388 -9.36% 0.003835 0.004233 0.003754 103,307,952.00
28 Feb 2024 0.004147 0.000612 17.31% 0.003673 0.004483 0.003501 219,434,696.00
27 Feb 2024 0.003535 -0.000861 -19.59% 0.004556 0.004564 0.003501 120,231,077.00
26 Feb 2024 0.004396 -0.000085 -1.90% 0.004531 0.004675 0.003938 115,501,100.00
25 Feb 2024 0.004481 0.000302 7.23% 0.004284 0.004919 0.004107 133,027,538.00
24 Feb 2024 0.004179 -0.000872 -17.26% 0.004955 0.005623 0.003971 332,167,563.00
23 Feb 2024 0.005051 0.00128 33.94% 0.003742 0.005184 0.003459 338,619,706.00
22 Feb 2024 0.003771 0.000674 21.76% 0.002988 0.004033 0.002962 247,798,332.00
21 Feb 2024 0.003097 -0.000177 -5.41% 0.003245 0.003531 0.002733 122,681,742.00
20 Feb 2024 0.003274 0.000068 2.12% 0.003269 0.003602 0.002905 261,383,335.00
19 Feb 2024 0.003206 0.000948 41.98% 0.002277 0.003665 0.002179 306,932,852.00
18 Feb 2024 0.002258 -0.000165 -6.81% 0.002359 0.00245 0.002176 71,919,533.00
17 Feb 2024 0.002423 0.000133 5.81% 0.002353 0.002477 0.002064 89,290,585.00
16 Feb 2024 0.00229 0.000148 6.91% 0.002138 0.002569 0.002006 225,559,115.00
15 Feb 2024 0.002142 0.000347 19.33% 0.001838 0.0024 0.001753 178,130,633.00
14 Feb 2024 0.001795 0.000116 6.91% 0.001627 0.002067 0.00162 241,025,422.00
13 Feb 2024 0.001679 0.000013 0.78% 0.001623 0.001752 0.001612 69,331,089.00
12 Feb 2024 0.001666 -0.00000900 -0.54% 0.001683 0.001687 0.001612 89,418,909.00
11 Feb 2024 0.001675 -0.000056 -3.24% 0.001722 0.001764 0.00163 68,957,269.00
10 Feb 2024 0.001731 -0.000117 -6.33% 0.001739 0.001867 0.001679 72,577,782.00
09 Feb 2024 0.001848 -0.000225 -10.85% 0.002283 0.002285 0.001678 219,689,182.00
08 Feb 2024 0.002073 0.000775 59.71% 0.001285 0.002424 0.001282 13,545,933.00
07 Feb 2024 0.001298 0.000077 6.31% 0.001225 0.001298 0.001221 3,551,510.00
06 Feb 2024 0.001221 0.00000500 0.41% 0.00123 0.00125 0.001215 3,144,314.00

Su Consulta Reciente

DGFX
LAMBUSDT
Lambda
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