Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0013615 | 0.194503806717 | 0.6999863 | 0.7042176 | 0.6949807 | 0 | 0 | FX |
| 4 | 0.0022596 | 0.323221018464 | 0.6990882 | 0.7042176 | 0.6893155 | 0 | 0 | FX |
| 12 | 0.004003 | 0.574034537864 | 0.6973448 | 0.7099103 | 0.6794367 | 0 | 0 | FX |
| 26 | -0.0425018 | -5.71376256706 | 0.7438496 | 0.7445678 | 0.6794367 | 0 | 0 | FX |
| 52 | -0.0366778 | -4.96971920757 | 0.7380256 | 0.7469256 | 0.6794367 | 0 | 0 | FX |
| 156 | -0.1015113 | -12.6437254059 | 0.8028591 | 48.06033 | 0.6794367 | 0 | 0 | FX |
| 260 | -0.0125208 | -1.7539362286 | 0.7138686 | 48.06033 | 0.6794367 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 0.7012521 | -0.001046 | -0.15 | 0.7023797 | 0.7042176 | 0.7002235 | 0 |
| 1742947020 | 0.7022985 | 0.0022217 | 0.32 | 0.7002064 | 0.7025298 | 0.699393 | 0 |
| 1742860620 | 0.7000768 | 0.0006765 | 0.10 | 0.6994003 | 0.7015538 | 0.6985645 | 0 |
| 1742774220 | 0.6994003 | 0.0008845 | 0.13 | 0.6986247 | 0.6995883 | 0.6981881 | 0 |
| 1742687820 | 0.6985158 | 0.003487 | 0.50 | 0.6985158 | 0.6985158 | 0.6950288 | 0 |
| 1742601420 | 0.6950288 | -0.004904 | -0.70 | 0.6998446 | 0.7003629 | 0.6949807 | 0 |
| 1742515020 | 0.6999326 | -4.6E-5 | -0.01 | 0.6999862 | 0.7004045 | 0.6960834 | 0 |
| 1742428620 | 0.699979 | -0.00103 | -0.15 | 0.7010632 | 0.700664 | 0.6985645 | 0 |
| 1742342220 | 0.7010094 | -0.000147 | -0.02 | 0.701154 | 0.702552 | 0.7000719 | 0 |
| 1742255820 | 0.7011565 | 0.0034744 | 0.50 | 0.6974782 | 0.7022296 | 0.6970587 | 0 |
| 1742169420 | 0.6976821 | -0.000396 | -0.06 | 0.698078 | 0.6984749 | 0.6968846 | 0 |
| 1742083020 | 0.698078 | 0.0014068 | 0.20 | 0.698078 | 0.698078 | 0.6966712 | 0 |
| 1741996620 | 0.6966712 | 0.0018519 | 0.27 | 0.6947495 | 0.7027447 | 0.6943549 | 0 |
| 1741910220 | 0.6948193 | -0.003018 | -0.43 | 0.6981096 | 0.6977598 | 0.6925322 | 0 |
| 1741823820 | 0.6978375 | 0.0032613 | 0.47 | 0.6946918 | 0.6984233 | 0.6920541 | 0 |
| 1741737420 | 0.6945762 | -0.000116 | -0.02 | 0.6948627 | 0.6971484 | 0.6903574 | 0 |
| 1741651020 | 0.6946918 | -0.002755 | -0.40 | 0.6973665 | 0.6984306 | 0.69258 | 0 |
| 1741564620 | 0.6974467 | 0 | 0.00 | 0.6974467 | 0.6974467 | 0.6974467 | 0 |
| 1741478220 | 0.6974467 | 0 | 0.00 | 0.6974467 | 0.6974467 | 0.6974467 | 0 |
| 1741391820 | 0.6974467 | -0.003985 | -0.57 | 0.7013527 | 0.7020329 | 0.6948362 | 0 |
| 1741305420 | 0.7014312 | 0.0023479 | 0.34 | 0.6990053 | 0.7039358 | 0.6972526 | 0 |
| 1741219020 | 0.6990833 | 0.0028259 | 0.41 | 0.6961897 | 0.6995394 | 0.6944053 | 0 |
| 1741132620 | 0.6962574 | 0.0045591 | 0.66 | 0.6917031 | 0.6975825 | 0.6893155 | 0 |
| 1741046220 | 0.6916983 | -0.002486 | -0.36 | 0.693992 | 0.6976748 | 0.6893771 | 0 |
| 1740959820 | 0.6941842 | 0.0012212 | 0.18 | 0.692963 | 0.6945032 | 0.6929151 | 0 |
| 1740873420 | 0.692963 | 0 | 0.00 | 0.692963 | 0.692963 | 0.692963 | 0 |
| 1740787020 | 0.692963 | -0.001067 | -0.15 | 0.6939343 | 0.6961656 | 0.6926757 | 0 |
| 1740700620 | 0.6940304 | -0.005131 | -0.73 | 0.6990882 | 0.699979 | 0.6937303 | 0 |
| 1740614220 | 0.6991613 | -0.001804 | -0.26 | 0.7009113 | 0.7009579 | 0.6976748 | 0 |
| 1740527820 | 0.7009652 | -0.001173 | -0.17 | 0.7021239 | 0.7038196 | 0.7000768 | 0 |
| 1740441420 | 0.7021385 | -0.00202 | -0.29 | 0.7054044 | 0.7067896 | 0.7019395 | 0 |
| 1740355020 | 0.7041583 | 0 | 0.00 | 0.7041583 | 0.7041583 | 0.7041583 | 0 |
| 1740268620 | 0.7041583 | 0 | 0.00 | 0.7041583 | 0.7041583 | 0.7041583 | 0 |
| 1740182220 | 0.7041583 | -0.003033 | -0.43 | 0.7072059 | 0.7073306 | 0.7041088 | 0 |
| 1740095820 | 0.7071909 | 0.0032798 | 0.47 | 0.7039036 | 0.7076377 | 0.7044057 | 0 |
| 1740009420 | 0.7039111 | -0.002567 | -0.36 | 0.7064284 | 0.7071884 | 0.703664 | 0 |
| 1739923020 | 0.7064781 | -0.000184 | -0.03 | 0.7067896 | 0.7069839 | 0.7052481 | 0 |
| 1739836620 | 0.7066625 | -0.000326 | -0.05 | 0.7067522 | 0.7078301 | 0.7061921 | 0 |
| 1739750220 | 0.7069889 | 0 | 0.00 | 0.7069889 | 0.7069889 | 0.7069889 | 0 |
| 1739663820 | 0.7069889 | 0 | 0.00 | 0.7069889 | 0.7069889 | 0.7069889 | 0 |
| 1739577420 | 0.7069889 | 0.0006749 | 0.10 | 0.7063687 | 0.7084128 | 0.7061423 | 0 |
| 1739491020 | 0.706314 | 0.0053439 | 0.76 | 0.7010143 | 0.7068144 | 0.7008109 | 0 |
| 1739404620 | 0.7009701 | -0.000741 | -0.11 | 0.7016618 | 0.7032074 | 0.6989517 | 0 |
| 1739318220 | 0.701711 | 0.0024961 | 0.36 | 0.69921 | 0.7020354 | 0.6986618 | 0 |
| 1739231820 | 0.6992149 | -0.00189 | -0.27 | 0.6994442 | 0.7007668 | 0.698078 | 0 |
| 1739145420 | 0.701105 | 0 | 0.00 | 0.701105 | 0.701105 | 0.701105 | 0 |
| 1739059020 | 0.701105 | 0 | 0.00 | 0.701105 | 0.701105 | 0.701105 | 0 |
| 1738972620 | 0.701105 | 0.0004288 | 0.06 | 0.7006566 | 0.7023182 | 0.6987592 | 0 |
| 1738886220 | 0.7006762 | 0.0004527 | 0.06 | 0.700314 | 0.7010069 | 0.6977379 | 0 |
| 1738799820 | 0.7002235 | 0.000872 | 0.12 | 0.6995565 | 0.7025101 | 0.698808 | 0 |
| 1738713420 | 0.6993515 | 0.0042263 | 0.61 | 0.695253 | 0.7009898 | 0.6912119 | 0 |
| 1738627020 | 0.6951252 | 0.0138438 | 2.03 | 0.6811796 | 0.6967922 | 0.6794367 | 0 |
| 1738540620 | 0.6812814 | -0.00806 | -1.17 | 0.689389 | 0.689389 | 0.6796371 | 0 |
| 1738454220 | 0.6893416 | 0 | 0.00 | 0.6893416 | 0.6893416 | 0.6893416 | 0 |
| 1738367820 | 0.6893416 | -0.002331 | -0.34 | 0.6916458 | 0.6974952 | 0.6885177 | 0 |
| 1738281420 | 0.6916721 | -0.004474 | -0.64 | 0.6961559 | 0.696168 | 0.6868784 | 0 |
| 1738195020 | 0.6961462 | 5.1E-5 | 0.01 | 0.6958974 | 0.6965308 | 0.692714 | 0 |
| 1738108620 | 0.6960955 | 5.3E-5 | 0.01 | 0.6958877 | 0.6976626 | 0.6951735 | 0 |
| 1738022220 | 0.6960423 | -0.002814 | -0.40 | 0.6968963 | 0.699393 | 0.6953664 | 0 |
| 1737935820 | 0.6988567 | 0 | 0.00 | 0.6988567 | 0.6988567 | 0.6988567 | 0 |
| 1737849420 | 0.6988567 | 0 | 0.00 | 0.6988567 | 0.6988567 | 0.6988567 | 0 |
| 1737763020 | 0.6988567 | 0.0016891 | 0.24 | 0.6971144 | 0.7049316 | 0.6985158 | 0 |
| 1737676620 | 0.6971676 | 0.0007191 | 0.10 | 0.6964799 | 0.699349 | 0.6954629 | 0 |
| 1737590220 | 0.6964485 | -0.002435 | -0.35 | 0.6994418 | 0.7009652 | 0.6959457 | 0 |
| 1737503820 | 0.6988835 | -0.002008 | -0.29 | 0.700926 | 0.7004264 | 0.6933464 | 0 |
| 1737417420 | 0.7008917 | 0.0083476 | 1.21 | 0.692702 | 0.7033933 | 0.6922931 | 0 |
| 1737331020 | 0.6925441 | 0.0002989 | 0.04 | 0.6922452 | 0.693991 | 0.6920469 | 0 |
| 1737244620 | 0.6922452 | 0 | 0.00 | 0.6922452 | 0.6922452 | 0.6922452 | 0 |
| 1737158220 | 0.6922452 | -0.004186 | -0.60 | 0.6963929 | 0.6984123 | 0.6914336 | 0 |
| 1737071820 | 0.6964316 | -0.00331 | -0.47 | 0.6998593 | 0.6984403 | 0.6959457 | 0 |
| 1736985420 | 0.699742 | 0.0012798 | 0.18 | 0.6984841 | 0.7009285 | 0.6976894 | 0 |
| 1736899020 | 0.6984622 | 0.0005543 | 0.08 | 0.6978788 | 0.6987227 | 0.6956607 | 0 |
| 1736812620 | 0.6979079 | 0.0025536 | 0.37 | 0.6953833 | 0.6989224 | 0.6940185 | 0 |
| 1736726220 | 0.6953543 | 0.0003736 | 0.05 | 0.6949666 | 0.6956004 | 0.6948365 | 0 |
| 1736639820 | 0.6949807 | -0.007558 | -1.08 | 0.6949807 | 0.702539 | 0.6949807 | 0 |
| 1736553420 | 0.702539 | 0.0064556 | 0.93 | 0.6960423 | 0.7099103 | 0.6940665 | 0 |
| 1736467020 | 0.6960834 | -0.001113 | -0.16 | 0.6972938 | 0.6975607 | 0.6958491 | 0 |
| 1736380620 | 0.6971967 | -0.000668 | -0.10 | 0.6978763 | 0.6991076 | 0.6956849 | 0 |
| 1736294220 | 0.6978642 | -0.001248 | -0.18 | 0.6990297 | 0.7011393 | 0.6974952 | 0 |
| 1736207820 | 0.6991125 | 0.0048946 | 0.71 | 0.6942035 | 0.7020206 | 0.6958491 | 0 |
| 1736121420 | 0.6942179 | 0.0003916 | 0.06 | 0.6938263 | 0.6944078 | 0.6936799 | 0 |
| 1736035020 | 0.6938263 | -4.8E-5 | -0.01 | 0.6938263 | 0.6938743 | 0.6938263 | 0 |
| 1735948620 | 0.6938743 | -0.002071 | -0.30 | 0.6959457 | 0.6969642 | 0.6930109 | 0 |
| 1735862220 | 0.6959457 | -0.001399 | -0.20 | 0.6973448 | 0.6975704 | 0.6941146 | 0 |
| 1735775820 | 0.6973448 | -0.001215 | -0.17 | 0.6969133 | 0.6974564 | 0.6958008 | 0 |
| 1735689420 | 0.6985595 | 0 | 0.00 | 0.6985595 | 0.6985595 | 0.6985595 | 0 |
| 1735603020 | 0.6985595 | 0.0026066 | 0.37 | 0.6960254 | 0.6988274 | 0.6945835 | 0 |
| 1735516620 | 0.6959529 | 0.0005383 | 0.08 | 0.6954146 | 0.6960471 | 0.6950788 | 0 |
| 1735430220 | 0.6954146 | 0.0001929 | 0.03 | 0.6954146 | 0.6954146 | 0.6952217 | 0 |
| 1735343760 | 0.6952217 | -0.000458 | -0.07 | 0.6956945 | 0.6973642 | 0.6937303 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
![Logo de Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
