Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,292.60
(
0.59%
)
Dow Jones
33,845.48
(
0.54%
)
US Dollar vs MXN
17.3896
(
0.18%
)
Brent Oil
75.775
(
-1.32%
)
Bitcoin
26,561.15
(
0.79%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. Harmony (ONEUSDT)

  6. Harmony (ONEUSDT) Histórico

ONEUSDT

Harmony

0.012894
0.000297 (2.36%)
Tiempo Real

ONEUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jun 2023 0.012597 -0.000765 -5.73% 0.013292 0.013434 0.012404 24,813,519.00
06 Jun 2023 0.013362 0.000423 3.27% 0.012828 0.013514 0.01271 22,805,276.00
05 Jun 2023 0.012939 -0.001512 -10.46% 0.014651 0.014656 0.012345 31,405,245.00
04 Jun 2023 0.014451 0.000116 0.81% 0.014332 0.014707 0.014183 14,565,476.00
03 Jun 2023 0.014335 -0.000146 -1.01% 0.014582 0.014608 0.014218 14,517,760.00
02 Jun 2023 0.014481 0.000249 1.75% 0.014222 0.014631 0.014046 14,130,519.00
01 Jun 2023 0.014232 -0.000079 -0.55% 0.014291 0.014425 0.013918 13,044,778.00
31 May 2023 0.014311 -0.000879 -5.79% 0.015218 0.015282 0.01421 22,642,357.00
30 May 2023 0.01519 0.00 +0.00% 0.015521 0.015749 0.015136 0.00
30 May 2023 0.01519 -0.000372 -2.39% 0.015521 0.015749 0.015136 19,325,387.00
29 May 2023 0.015562 -0.00035 -2.20% 0.016027 0.016033 0.015448 12,202,863.00
28 May 2023 0.015912 0.000424 2.74% 0.015436 0.01607 0.015398 10,079,105.00
27 May 2023 0.015488 -0.00000900 -0.06% 0.01558 0.015721 0.015271 8,594,508.00
26 May 2023 0.015497 0.000338 2.23% 0.015266 0.015597 0.01501 8,627,916.00
25 May 2023 0.015159 -0.000183 -1.19% 0.015462 0.015476 0.014868 10,924,510.00
24 May 2023 0.015342 -0.00071 -4.42% 0.016078 0.016121 0.015188 15,660,086.00
23 May 2023 0.016052 0.000285 1.81% 0.015961 0.01629 0.015695 11,001,813.00
22 May 2023 0.015767 -0.000215 -1.35% 0.015934 0.016105 0.015712 10,452,357.00
21 May 2023 0.015982 -0.000756 -4.52% 0.016129 0.016162 0.015888 2,961,105.00
20 May 2023 0.016738 -0.0001 -0.59% 0.016897 0.016942 0.016641 6,804,571.00
19 May 2023 0.016838 0.000056 0.33% 0.016824 0.017047 0.016558 13,120,632.00
18 May 2023 0.016782 -0.000157 -0.93% 0.017118 0.017136 0.016265 13,614,378.00
17 May 2023 0.016939 0.000603 3.69% 0.016412 0.017249 0.016035 16,118,624.00
16 May 2023 0.016336 -0.000126 -0.77% 0.016499 0.016701 0.016157 11,314,135.00
15 May 2023 0.016462 0.000191 1.17% 0.01618 0.016858 0.016018 12,701,770.00
14 May 2023 0.016271 0.000296 1.85% 0.015883 0.016545 0.015728 11,039,797.00
13 May 2023 0.015975 -0.000121 -0.75% 0.015998 0.01611 0.015736 10,294,252.00
12 May 2023 0.016096 0.000502 3.22% 0.015592 0.01611 0.014991 20,744,606.00
11 May 2023 0.015594 -0.000883 -5.36% 0.016401 0.016589 0.015228 18,774,034.00
10 May 2023 0.016477 0.000545 3.42% 0.015789 0.016756 0.015559 32,390,812.00
09 May 2023 0.015932 -0.000016 -0.10% 0.015592 0.016095 0.015589 13,287,926.00
08 May 2023 0.015948 -0.001115 -6.53% 0.017092 0.017244 0.015239 26,265,877.00
07 May 2023 0.017063 -0.000787 -4.41% 0.017797 0.01794 0.017008 22,807,120.00
06 May 2023 0.01785 -0.001447 -7.50% 0.019323 0.019499 0.017727 14,331,976.00
05 May 2023 0.019297 0.00023 1.21% 0.019023 0.019568 0.0188 9,499,241.00
04 May 2023 0.019067 -0.00064 -3.25% 0.019657 0.019716 0.0189 6,432,126.00
03 May 2023 0.019707 0.000696 3.66% 0.019052 0.019716 0.018348 11,508,411.00
02 May 2023 0.019011 0.000257 1.37% 0.018667 0.019213 0.018441 8,232,853.00
01 May 2023 0.018754 -0.000783 -4.01% 0.019563 0.019673 0.018457 9,583,103.00
30 Abr 2023 0.019537 -0.00059 -2.93% 0.020127 0.020183 0.019329 8,939,150.00
29 Abr 2023 0.020127 -0.00007 -0.35% 0.020202 0.020345 0.019907 5,751,964.00
28 Abr 2023 0.020197 -0.000594 -2.86% 0.02084 0.020843 0.019846 9,870,747.00
27 Abr 2023 0.020791 0.00066 3.28% 0.020076 0.02117 0.020028 13,028,951.00
26 Abr 2023 0.020131 -0.000847 -4.04% 0.020819 0.021584 0.019159 20,703,881.00
25 Abr 2023 0.020978 0.000858 4.26% 0.020168 0.021075 0.019387 15,128,950.00
24 Abr 2023 0.02012 -0.000013 -0.06% 0.020158 0.020563 0.019457 9,058,180.00
23 Abr 2023 0.020133 -0.00053 -2.56% 0.020632 0.020693 0.019616 8,684,511.00
22 Abr 2023 0.020663 0.000676 3.38% 0.020087 0.020693 0.01977 8,181,135.00
21 Abr 2023 0.019987 -0.001758 -8.08% 0.021667 0.021989 0.019847 16,702,518.00
20 Abr 2023 0.021745 -0.001085 -4.75% 0.022543 0.023686 0.021607 17,136,207.00
19 Abr 2023 0.02283 -0.002308 -9.18% 0.025016 0.025889 0.022407 35,309,716.00
18 Abr 2023 0.025138 0.001274 5.34% 0.024022 0.025157 0.023199 29,416,544.00
17 Abr 2023 0.023864 -0.000587 -2.40% 0.024509 0.025176 0.023506 51,150,790.00
16 Abr 2023 0.024451 0.001487 6.48% 0.022995 0.025044 0.022467 34,435,212.00
15 Abr 2023 0.022964 -0.00006 -0.26% 0.02301 0.023122 0.022487 14,667,130.00
14 Abr 2023 0.023024 0.000587 2.62% 0.022417 0.023327 0.022223 20,584,369.00
13 Abr 2023 0.022437 0.000381 1.73% 0.02206 0.022569 0.021743 13,976,444.00
12 Abr 2023 0.022056 0.000088 0.40% 0.021967 0.022447 0.021147 28,395,995.00
11 Abr 2023 0.021968 -0.000095 -0.43% 0.022088 0.023084 0.021793 29,831,082.00
10 Abr 2023 0.022063 0.001054 5.02% 0.021133 0.022117 0.020649 22,062,838.00
09 Abr 2023 0.021009 0.00007 0.33% 0.020941 0.021452 0.020527 17,639,808.00
08 Abr 2023 0.020939 0.00004 0.19% 0.02074 0.021369 0.020709 16,512,367.00
07 Abr 2023 0.020899 0.00013 0.63% 0.020713 0.020964 0.020296 13,130,873.00
06 Abr 2023 0.020769 -0.000394 -1.86% 0.021213 0.021241 0.020624 15,913,914.00
05 Abr 2023 0.021163 -0.00048 -2.22% 0.021753 0.022043 0.020883 29,381,767.00
04 Abr 2023 0.021643 0.001201 5.88% 0.020443 0.022172 0.020237 46,469,525.00
03 Abr 2023 0.020442 0.000281 1.39% 0.019821 0.020853 0.019441 27,866,765.00
02 Abr 2023 0.020161 -0.000602 -2.90% 0.020693 0.020943 0.019805 18,405,355.00
01 Abr 2023 0.020763 -0.000354 -1.68% 0.021071 0.021333 0.020421 16,425,927.00
31 Mar 2023 0.021117 0.00085 4.19% 0.020168 0.021333 0.020091 29,645,143.00
30 Mar 2023 0.020267 -0.000242 -1.18% 0.020374 0.021087 0.019633 27,689,009.00
29 Mar 2023 0.020509 0.000948 4.85% 0.019512 0.020871 0.019397 26,677,019.00
28 Mar 2023 0.019561 0.000378 1.97% 0.019155 0.019752 0.018484 26,628,947.00
27 Mar 2023 0.019183 -0.001414 -6.87% 0.020577 0.020667 0.018737 35,152,242.00
26 Mar 2023 0.020597 0.000473 2.35% 0.019943 0.020881 0.019814 17,046,983.00
25 Mar 2023 0.020124 -0.000279 -1.37% 0.020417 0.020879 0.019867 24,943,674.00
24 Mar 2023 0.020403 -0.001546 -7.04% 0.022023 0.022063 0.020047 36,215,641.00
23 Mar 2023 0.021949 0.001688 8.33% 0.020266 0.022353 0.020151 52,574,416.00
22 Mar 2023 0.020261 -0.001544 -7.08% 0.021663 0.022237 0.019768 48,665,285.00
21 Mar 2023 0.021805 0.001626 8.06% 0.020323 0.02206 0.019716 44,337,825.00
20 Mar 2023 0.020179 -0.001532 -7.06% 0.022089 0.022596 0.019964 45,135,966.00
19 Mar 2023 0.021711 0.000612 2.90% 0.021351 0.022664 0.020967 37,111,093.00
18 Mar 2023 0.021099 -0.000753 -3.45% 0.021863 0.023124 0.021 46,315,047.00
17 Mar 2023 0.021852 0.002405 12.37% 0.019361 0.02195 0.019036 49,253,227.00
16 Mar 2023 0.019447 0.000582 3.09% 0.018826 0.019791 0.01863 30,178,811.00
15 Mar 2023 0.018865 -0.001722 -8.36% 0.020679 0.021646 0.01858 46,327,315.00
14 Mar 2023 0.020587 0.001552 8.15% 0.019072 0.022058 0.018562 54,295,701.00
13 Mar 2023 0.019035 0.001222 6.86% 0.017918 0.019615 0.017098 50,406,958.00
12 Mar 2023 0.017813 0.002105 13.40% 0.015512 0.017953 0.015429 31,424,949.00
11 Mar 2023 0.015708 -0.00047 -2.91% 0.016208 0.016612 0.014841 29,226,288.00
10 Mar 2023 0.016178 0.000316 1.99% 0.015897 0.016484 0.015003 35,484,103.00
Su Consulta Reciente
DGFX
ONEUSDT
Harmony
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230608 19:09:00