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

Deriv

Opere Ahora

Deriv
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
5,022.21
-0.58%
Dow Jones
37,753.31
-0.12%
US Dollar vs MXN
16.95957
-0.07%
Brent Oil
86.305
-0.78%
Bitcoin
61,163.28
-0.18%
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. CryptoZoon (DigiFinex:ZOONUSDT)

  6. CryptoZoon (DigiFinex:ZOONUSDT) Histórico

ZOONUSDT CryptoZoon

0.000978
0.000032 (3.34%)
02:40:15 - Datos en tiempo real

ZOONUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Abr 2024 0.000952 -0.00000010 -0.01% 0.000928 0.000971 0.000927 23,128,400.00
16 Abr 2024 0.000952 -0.000048 -4.80% 0.001007 0.001017 0.000914 23,960,836.00
15 Abr 2024 0.001 0.00000200 0.20% 0.000985 0.001043 0.000981 20,192,262.00
14 Abr 2024 0.000997 -0.00000200 -0.20% 0.000955 0.001008 0.000951 21,077,373.00
13 Abr 2024 0.000999 -0.000077 -7.16% 0.001071 0.001081 0.000939 26,191,332.00
12 Abr 2024 0.001076 -0.00000400 -0.37% 0.001092 0.001132 0.001055 20,813,562.00
11 Abr 2024 0.00108 -0.000088 -7.54% 0.001145 0.001239 0.00106 25,156,940.00
10 Abr 2024 0.001167 0.000091 8.46% 0.001067 0.001239 0.001031 24,374,426.00
09 Abr 2024 0.001076 0.00000200 0.19% 0.001072 0.001094 0.001056 20,759,297.00
08 Abr 2024 0.001074 0.00000800 0.75% 0.001069 0.001094 0.001059 14,276,230.00
07 Abr 2024 0.001066 -0.000011 -1.02% 0.001074 0.001079 0.001054 13,236,812.00
06 Abr 2024 0.001077 0.00000700 0.65% 0.001071 0.001079 0.001063 15,529,985.00
05 Abr 2024 0.001069 -0.00000600 -0.56% 0.001068 0.001079 0.001063 15,936,827.00
04 Abr 2024 0.001076 0.000031 2.97% 0.001044 0.001079 0.001022 20,501,606.00
03 Abr 2024 0.001045 0.00000080 0.08% 0.001043 0.001066 0.00102 23,323,376.00
02 Abr 2024 0.001044 -0.000044 -4.04% 0.001103 0.001106 0.001039 21,522,106.00
01 Abr 2024 0.001088 -0.00001 -0.91% 0.001106 0.001113 0.001081 18,511,820.00
31 Mar 2024 0.001098 -0.00000800 -0.72% 0.001108 0.001112 0.001088 18,251,878.00
30 Mar 2024 0.001106 -0.00000200 -0.18% 0.001108 0.001137 0.00109 21,224,320.00
29 Mar 2024 0.001109 0.00000060 0.05% 0.001101 0.001137 0.001061 20,943,288.00
28 Mar 2024 0.001108 0.000043 4.04% 0.001086 0.00111 0.001053 20,767,190.00
27 Mar 2024 0.001064 -0.000014 -1.30% 0.001081 0.001103 0.001051 23,793,071.00
26 Mar 2024 0.001078 -0.000014 -1.28% 0.001093 0.001104 0.00107 21,047,561.00
25 Mar 2024 0.001093 0.00004 3.80% 0.00104 0.001103 0.001029 21,243,310.00
24 Mar 2024 0.001053 0.000023 2.23% 0.001047 0.001072 0.000993 22,513,741.00
23 Mar 2024 0.00103 -0.000034 -3.20% 0.001058 0.001065 0.001001 24,154,621.00
22 Mar 2024 0.001064 0.000033 3.20% 0.001061 0.001098 0.001021 21,599,087.00
21 Mar 2024 0.001031 -0.000018 -1.72% 0.001015 0.001093 0.001014 27,774,710.00
20 Mar 2024 0.001048 0.00006 6.07% 0.000977 0.001075 0.000975 27,675,663.00
19 Mar 2024 0.000988 -0.000036 -3.51% 0.001038 0.00105 0.000966 24,346,981.00
18 Mar 2024 0.001024 -0.000066 -6.05% 0.001093 0.001106 0.001018 24,486,119.00
17 Mar 2024 0.001091 0.00000300 0.28% 0.001093 0.001108 0.001063 20,898,609.00
16 Mar 2024 0.001088 -0.000078 -6.69% 0.001121 0.001213 0.001078 23,994,128.00
15 Mar 2024 0.001166 0.000033 2.91% 0.001115 0.001169 0.001059 24,075,686.00
14 Mar 2024 0.001133 -0.000044 -3.74% 0.001113 0.001199 0.0011 21,411,157.00
13 Mar 2024 0.001177 0.00007 6.32% 0.001113 0.001182 0.001022 19,215,042.00
12 Mar 2024 0.001107 0.000102 10.09% 0.001012 0.001114 0.000997 22,394,587.00
11 Mar 2024 0.001006 -0.00000600 -0.59% 0.001021 0.001027 0.000995 22,001,152.00
10 Mar 2024 0.001012 0.000078 8.35% 0.000945 0.001027 0.000928 25,057,370.00
09 Mar 2024 0.000934 0.00000700 0.75% 0.000932 0.000949 0.000908 23,695,569.00
08 Mar 2024 0.000927 0.000019 2.09% 0.000933 0.000971 0.000886 29,218,144.00
07 Mar 2024 0.000909 0.000018 2.02% 0.000906 0.000946 0.000839 33,103,884.00
06 Mar 2024 0.000891 0.000112 14.33% 0.000769 0.000915 0.000764 36,433,370.00
05 Mar 2024 0.000779 -0.000061 -7.26% 0.00084 0.000844 0.000709 42,665,644.00
04 Mar 2024 0.00084 0.00000200 0.24% 0.000842 0.000848 0.000807 35,978,947.00
03 Mar 2024 0.000839 -0.000021 -2.44% 0.000863 0.000877 0.000825 27,015,894.00
02 Mar 2024 0.00086 0.00000800 0.94% 0.000853 0.000894 0.000833 32,485,082.00
01 Mar 2024 0.000853 0.000021 2.53% 0.000839 0.000877 0.000807 35,393,168.00
29 Feb 2024 0.000832 -0.000011 -1.31% 0.00085 0.000863 0.000822 20,302,372.00
28 Feb 2024 0.000843 0.000039 4.85% 0.000795 0.00085 0.00077 31,283,996.00
27 Feb 2024 0.000804 0.00000200 0.25% 0.000784 0.000834 0.000733 34,779,895.00
26 Feb 2024 0.000802 0.000018 2.30% 0.000789 0.000814 0.000777 26,059,612.00
25 Feb 2024 0.000783 0.00000800 1.03% 0.00079 0.000804 0.000771 30,258,455.00
24 Feb 2024 0.000775 -0.000026 -3.24% 0.000794 0.000814 0.000763 32,005,620.00
23 Feb 2024 0.000801 0.000039 5.12% 0.000769 0.000847 0.000755 42,170,684.00
22 Feb 2024 0.000762 0.00000800 1.06% 0.00074 0.000776 0.000738 32,182,794.00
21 Feb 2024 0.000754 0.000039 5.45% 0.000735 0.000755 0.000709 31,990,949.00
20 Feb 2024 0.000715 -0.000042 -5.55% 0.0007 0.000794 0.000699 45,138,136.00
19 Feb 2024 0.000757 0.000039 5.43% 0.000718 0.000767 0.000699 43,015,496.00
18 Feb 2024 0.000718 0.00000070 0.10% 0.000713 0.000747 0.000699 36,171,502.00
17 Feb 2024 0.000717 -0.000018 -2.45% 0.000727 0.000773 0.000704 42,637,556.00
16 Feb 2024 0.000735 -0.00001 -1.34% 0.000729 0.000818 0.000711 42,453,654.00
15 Feb 2024 0.000745 0.000067 9.88% 0.000664 0.000749 0.000659 31,930,536.00
14 Feb 2024 0.000678 0.000019 2.88% 0.000663 0.000679 0.000657 27,369,914.00
13 Feb 2024 0.000659 -0.00000070 -0.11% 0.000663 0.000668 0.000657 29,875,893.00
12 Feb 2024 0.00066 0.00000700 1.07% 0.000643 0.000668 0.000639 35,223,303.00
11 Feb 2024 0.000653 -0.00000700 -1.06% 0.00067 0.000671 0.000639 36,116,548.00
10 Feb 2024 0.00066 0.000017 2.64% 0.000643 0.000672 0.000642 17,920,480.00
09 Feb 2024 0.000643 0.00000100 0.16% 0.000642 0.000643 0.000642 9,983,256.00
08 Feb 2024 0.000642 0.00 0.00% 0.000643 0.000643 0.000642 10,110,186.00
07 Feb 2024 0.000642 0.00000080 0.12% 0.000642 0.000644 0.000641 15,400,347.00
06 Feb 2024 0.000641 -0.00000090 -0.14% 0.000642 0.000644 0.000641 17,375,389.00
05 Feb 2024 0.000642 -0.00000050 -0.08% 0.000643 0.000668 0.000635 18,518,143.00
04 Feb 2024 0.000643 0.00000100 0.16% 0.000643 0.000668 0.000641 18,930,236.00
03 Feb 2024 0.000642 0.00000010 0.02% 0.000644 0.000644 0.000641 17,330,074.00
02 Feb 2024 0.000641 -0.00000100 -0.16% 0.000642 0.000644 0.000641 17,598,340.00
01 Feb 2024 0.000642 -0.00000030 -0.05% 0.000644 0.000644 0.000641 17,433,083.00
31 Ene 2024 0.000643 -0.00000010 -0.02% 0.000669 0.000674 0.000629 29,869,461.00
30 Ene 2024 0.000643 0.000016 2.55% 0.000631 0.000679 0.00062 44,524,430.00
29 Ene 2024 0.000627 0.00000300 0.48% 0.000626 0.000637 0.000619 35,718,649.00
28 Ene 2024 0.000624 0.00 0.00% 0.000618 0.000635 0.000612 33,888,233.00
27 Ene 2024 0.000624 -0.00000100 -0.16% 0.000619 0.000637 0.000612 38,875,503.00
26 Ene 2024 0.000625 0.000045 7.75% 0.000581 0.000635 0.00058 34,146,631.00
25 Ene 2024 0.00058 -0.00000040 -0.07% 0.000581 0.000582 0.00058 12,896,476.00
24 Ene 2024 0.000581 -0.00000070 -0.12% 0.000581 0.000582 0.00058 12,573,385.00
23 Ene 2024 0.000582 -0.00000010 -0.02% 0.000581 0.000582 0.000578 12,805,872.00
22 Ene 2024 0.000582 -0.00000020 -0.03% 0.000582 0.000582 0.00058 12,470,691.00
21 Ene 2024 0.000582 0.00000060 0.10% 0.000581 0.000582 0.00058 12,753,759.00
20 Ene 2024 0.000581 0.00000030 0.05% 0.000581 0.000582 0.00058 12,731,858.00
19 Ene 2024 0.000581 -0.00000080 -0.14% 0.000582 0.000582 0.00058 12,576,565.00

Su Consulta Reciente

DGFX
ZOONUSDT
CryptoZoon
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