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 | -0.02478 | -2.08943771528 | 1.185965 | 1.19925 | 1.159155 | 0 | 0 | FX |
| 4 | -0.00713 | -0.610280617813 | 1.168315 | 1.19925 | 1.136115 | 0 | 0 | FX |
| 12 | 0.013015 | 1.13354294225 | 1.14817 | 1.209685 | 1.117065 | 0 | 0 | FX |
| 26 | -0.19969 | -14.6736474695 | 1.360875 | 1.367895 | 1.117065 | 0 | 0 | FX |
| 52 | -0.14186 | -10.8868074395 | 1.303045 | 1.445365 | 1.117065 | 0 | 0 | FX |
| 156 | 0.1275904 | 12.3443369383 | 1.0335946 | 1.445365 | 1.021345 | 0 | 0 | FX |
| 260 | -0.023905 | -2.01714637707 | 1.18509 | 1.445365 | 0.97078 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 1.16607 | -0.01 | -0.89 | 1.176335 | 1.17725 | 1.159175 | 0 |
| 1732579020 | 1.17656 | -0.01 | -1.10 | 1.188555 | 1.191745 | 1.173175 | 0 |
| 1732492620 | 1.1896078 | 0 | 0.00 | 1.1896078 | 1.1896078 | 1.1896078 | 0 |
| 1732406220 | 1.1896078 | 0 | 0.00 | 1.1896078 | 1.1896078 | 1.1896078 | 0 |
| 1732319820 | 1.1896078 | 0 | 0.31 | 1.185909 | 1.19925 | 1.183625 | 0 |
| 1732233420 | 1.185955 | 0 | 0.28 | 1.182505 | 1.18841 | 1.179675 | 0 |
| 1732147020 | 1.182655 | -0 | -0.24 | 1.185965 | 1.188925 | 1.180375 | 0 |
| 1732060620 | 1.1854849 | 0 | 0.40 | 1.18093 | 1.193175 | 1.17494 | 0 |
| 1731974220 | 1.18076 | 0 | 0.22 | 1.17804 | 1.181585 | 1.17051 | 0 |
| 1731887820 | 1.178125 | 0 | 0.02 | 1.1778694 | 1.1795131 | 1.1768853 | 0 |
| 1731801420 | 1.1778694 | 0 | 0.00 | 1.1778694 | 1.1778694 | 1.1778694 | 0 |
| 1731715020 | 1.1778694 | 0 | 0.32 | 1.17417 | 1.1829996 | 1.170015 | 0 |
| 1731628620 | 1.174155 | 0.01 | 0.71 | 1.165665 | 1.17763 | 1.16071 | 0 |
| 1731542220 | 1.165865 | 0.01 | 0.43 | 1.160915 | 1.168725 | 1.15611 | 0 |
| 1731455820 | 1.1608312 | -0.01 | -0.58 | 1.1676723 | 1.1742649 | 1.15556 | 0 |
| 1731369420 | 1.167615 | -0 | -0.21 | 1.170215 | 1.170595 | 1.157325 | 0 |
| 1731283020 | 1.1700367 | 0 | 0.27 | 1.1786151 | 1.1786151 | 1.1664688 | 0 |
| 1731196620 | 1.1669122 | 0 | 0.00 | 1.1669122 | 1.1669122 | 1.1669122 | 0 |
| 1731110220 | 1.1669122 | -0.01 | -1.21 | 1.18088 | 1.18456 | 1.1629349 | 0 |
| 1731023820 | 1.1811799 | 0.01 | 0.91 | 1.1706 | 1.18587 | 1.16577 | 0 |
| 1730937420 | 1.170552 | 0.02 | 1.79 | 1.149935 | 1.177775 | 1.136115 | 0 |
| 1730851020 | 1.14994 | -0.01 | -0.75 | 1.15869 | 1.15852 | 1.141105 | 0 |
| 1730764620 | 1.15867 | -0 | -0.14 | 1.1598599 | 1.16332 | 1.152255 | 0 |
| 1730678220 | 1.16035 | 0.01 | 0.65 | 1.1529095 | 1.164678 | 1.1501917 | 0 |
| 1730591820 | 1.1529095 | 0 | 0.00 | 1.1529095 | 1.1529095 | 1.1529095 | 0 |
| 1730505420 | 1.1529095 | -0.01 | -0.62 | 1.16006 | 1.169475 | 1.1448001 | 0 |
| 1730419020 | 1.160085 | 0 | 0.15 | 1.1585049 | 1.166755 | 1.1574199 | 0 |
| 1730332620 | 1.1583349 | -0.01 | -0.85 | 1.168315 | 1.169405 | 1.155415 | 0 |
| 1730246220 | 1.168295 | -0 | -0.19 | 1.17042 | 1.177505 | 1.16641 | 0 |
| 1730159820 | 1.17051 | -0 | -0.30 | 1.173915 | 1.17411 | 1.16496 | 0 |
| 1730073420 | 1.17398 | 0 | 0.17 | 1.1719455 | 1.174365 | 1.1677362 | 0 |
| 1729986960 | 1.1719455 | 0 | 0.00 | 1.1719455 | 1.1719455 | 1.1719455 | 0 |
| 1729900620 | 1.1719455 | -0 | -0.21 | 1.1744 | 1.179375 | 1.168565 | 0 |
| 1729814220 | 1.17445 | -0.01 | -0.55 | 1.18082 | 1.18635 | 1.17132 | 0 |
| 1729727820 | 1.18096 | 0.01 | 0.87 | 1.170815 | 1.182155 | 1.164715 | 0 |
| 1729641420 | 1.170785 | 0 | 0.08 | 1.1708099 | 1.18039 | 1.1690802 | 0 |
| 1729555020 | 1.169845 | 0 | 0.06 | 1.16903 | 1.17309 | 1.1598 | 0 |
| 1729468620 | 1.16915 | 0 | 0.23 | 1.1664931 | 1.1765007 | 1.1664931 | 0 |
| 1729382220 | 1.1664931 | 0 | 0.00 | 1.1664931 | 1.1664931 | 1.1664931 | 0 |
| 1729295820 | 1.1664931 | -0.01 | -0.78 | 1.17582 | 1.182715 | 1.1609848 | 0 |
| 1729209420 | 1.175635 | 0.01 | 0.54 | 1.1693849 | 1.1763999 | 1.162285 | 0 |
| 1729123020 | 1.16927 | -0.01 | -0.55 | 1.17581 | 1.17907 | 1.16483 | 0 |
| 1729036620 | 1.17577 | -0.02 | -1.32 | 1.1918899 | 1.19778 | 1.1722649 | 0 |
| 1728950220 | 1.191505 | -0.01 | -0.79 | 1.200775 | 1.20323 | 1.19129 | 0 |
| 1728863820 | 1.20097 | 0 | 0.14 | 1.1992793 | 1.20133 | 1.1964566 | 0 |
| 1728777420 | 1.1992793 | 0 | 0.00 | 1.1992793 | 1.1992793 | 1.1992793 | 0 |
| 1728691020 | 1.1992793 | 0.01 | 0.67 | 1.1916199 | 1.200815 | 1.1851799 | 0 |
| 1728604620 | 1.191275 | 0 | 0.14 | 1.190155 | 1.1931665 | 1.18006 | 0 |
| 1728518220 | 1.189655 | -0 | -0.22 | 1.192115 | 1.19765 | 1.18782 | 0 |
| 1728431820 | 1.19224 | -0.01 | -0.48 | 1.198245 | 1.1986349 | 1.187515 | 0 |
| 1728345420 | 1.19794 | -0 | -0.05 | 1.19807 | 1.204285 | 1.187085 | 0 |
| 1728259020 | 1.198575 | 0 | 0.08 | 1.19759 | 1.1996868 | 1.1970246 | 0 |
| 1728172620 | 1.19759 | 0 | 0.00 | 1.19759 | 1.19759 | 1.19759 | 0 |
| 1728086220 | 1.19759 | 0.01 | 0.95 | 1.18648 | 1.2096849 | 1.184865 | 0 |
| 1727999820 | 1.18634 | 0.01 | 0.45 | 1.1811 | 1.19077 | 1.1732149 | 0 |
| 1727913420 | 1.18102 | 0.02 | 1.44 | 1.164245 | 1.18557 | 1.162425 | 0 |
| 1727827020 | 1.1642999 | 0.01 | 1.17 | 1.150595 | 1.1661999 | 1.14948 | 0 |
| 1727740620 | 1.1508405 | 0.01 | 0.47 | 1.14571 | 1.155535 | 1.14138 | 0 |
| 1727654220 | 1.14543 | 0 | 0.21 | 1.1430196 | 1.146785 | 1.1411341 | 0 |
| 1727567760 | 1.1430196 | 0 | 0.00 | 1.1430196 | 1.1430196 | 1.1430196 | 0 |
| 1727481360 | 1.1430196 | -0 | -0.30 | 1.146325 | 1.1566399 | 1.139565 | 0 |
| 1727395020 | 1.146425 | -0 | -0.30 | 1.14964 | 1.1589449 | 1.138705 | 0 |
| 1727308620 | 1.1498398 | -0.01 | -0.88 | 1.16014 | 1.161325 | 1.14667 | 0 |
| 1727222220 | 1.16 | -0 | -0.35 | 1.1640714 | 1.1704699 | 1.158965 | 0 |
| 1727135820 | 1.16408 | 0.01 | 0.45 | 1.158995 | 1.16887 | 1.15457 | 0 |
| 1727049420 | 1.1588099 | 0 | 0.19 | 1.1565709 | 1.15895 | 1.1562349 | 0 |
| 1726963020 | 1.1565709 | 0 | 0.00 | 1.1565709 | 1.1612711 | 1.1565709 | 0 |
| 1726876620 | 1.1565709 | -0.01 | -0.69 | 1.16436 | 1.166025 | 1.15406 | 0 |
| 1726790220 | 1.164565 | -0.01 | -0.69 | 1.172925 | 1.173725 | 1.162785 | 0 |
| 1726703820 | 1.172645 | -0.01 | -0.63 | 1.180315 | 1.18228 | 1.162305 | 0 |
| 1726617420 | 1.180075 | 0 | 0.32 | 1.176235 | 1.18382 | 1.163145 | 0 |
| 1726531020 | 1.176285 | -0.01 | -0.58 | 1.183865 | 1.18147 | 1.165715 | 0 |
| 1726444620 | 1.1831449 | 0 | 0.15 | 1.1813503 | 1.183905 | 1.1663356 | 0 |
| 1726358220 | 1.1813503 | 0 | 0.00 | 1.1813503 | 1.1813503 | 1.1813503 | 0 |
| 1726271820 | 1.1813503 | 0.02 | 1.76 | 1.160915 | 1.1824349 | 1.158205 | 0 |
| 1726185420 | 1.160915 | 0.01 | 0.93 | 1.15029 | 1.1659 | 1.14661 | 0 |
| 1726099020 | 1.1502209 | 0.02 | 1.61 | 1.1318649 | 1.153875 | 1.125925 | 0 |
| 1726012620 | 1.131945 | -0.01 | -0.79 | 1.14092 | 1.14334 | 1.130445 | 0 |
| 1725926220 | 1.14095 | 0.01 | 0.86 | 1.131155 | 1.14586 | 1.13104 | 0 |
| 1725839820 | 1.131245 | 0 | 0.14 | 1.1296108 | 1.1328329 | 1.12883 | 0 |
| 1725753420 | 1.1296108 | 0 | 0.00 | 1.1296108 | 1.1296108 | 1.1296108 | 0 |
| 1725667020 | 1.1296108 | -0 | -0.26 | 1.132365 | 1.14276 | 1.1218732 | 0 |
| 1725580620 | 1.1325 | -0 | -0.09 | 1.13276 | 1.13516 | 1.117065 | 0 |
| 1725494220 | 1.133485 | -0.01 | -1.24 | 1.14817 | 1.149435 | 1.1324399 | 0 |
| 1725407820 | 1.1477 | 0.01 | 0.71 | 1.139595 | 1.150125 | 1.134995 | 0 |
| 1725321420 | 1.139605 | -0.01 | -0.82 | 1.14982 | 1.1536249 | 1.139415 | 0 |
| 1725235020 | 1.1490601 | 0 | 0.00 | 1.1490601 | 1.1490601 | 1.1490601 | 0 |
| 1725148620 | 1.1490601 | 0 | 0.00 | 1.1490601 | 1.1490601 | 1.1490601 | 0 |
| 1725062220 | 1.1490601 | 0.01 | 0.88 | 1.139235 | 1.1540706 | 1.1387 | 0 |
| 1724975820 | 1.13901 | -0.01 | -0.55 | 1.145445 | 1.155305 | 1.13503 | 0 |
| 1724889420 | 1.14535 | 0.01 | 1.28 | 1.13093 | 1.16061 | 1.135295 | 0 |
| 1724803020 | 1.130865 | -0.03 | -2.24 | 1.15678 | 1.15903 | 1.1297 | 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 The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
