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
5,187.67
0.00%
Dow Jones
39,056.39
0.44%
US Dollar vs MXN
16.937
0.11%
Brent Oil
84.055
0.59%
Bitcoin
61,320.74
0.22%
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. GATE
  5. Ares Protocol (Gate.io:ARESUSDT)

  6. Ares Protocol (Gate.io:ARESUSDT) Histórico

ARESUSDT Ares Protocol

0.000627
0.000017 (2.70%)
03:58:49 - Datos en tiempo real

ARESUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 May 2024 0.00061 -0.000023 -3.63% 0.000633 0.000635 0.000605 28,401,765.00
07 May 2024 0.000634 -0.000025 -3.80% 0.000658 0.000658 0.000628 25,850,700.00
06 May 2024 0.000658 -0.00000100 -0.15% 0.000659 0.000661 0.000657 24,735,557.00
05 May 2024 0.000659 0.000012 1.85% 0.000648 0.000673 0.000645 25,807,186.00
04 May 2024 0.000647 0.000031 5.03% 0.000619 0.000661 0.000614 28,858,272.00
03 May 2024 0.000617 0.000014 2.32% 0.000602 0.000642 0.000601 27,574,752.00
02 May 2024 0.000602 -0.00000050 -0.08% 0.000603 0.000604 0.0006 28,619,375.00
01 May 2024 0.000603 0.00000200 0.33% 0.000601 0.000642 0.0006 15,862,122.00
30 Abr 2024 0.000601 -0.00001 -1.64% 0.00061 0.000611 0.0006 15,736,145.00
29 Abr 2024 0.000611 -0.00000500 -0.81% 0.000618 0.000621 0.000606 28,720,628.00
28 Abr 2024 0.000616 -0.00000400 -0.65% 0.00062 0.000622 0.000616 26,642,350.00
27 Abr 2024 0.00062 0.00000050 0.08% 0.000619 0.00063 0.000618 27,782,577.00
26 Abr 2024 0.000619 -0.000011 -1.75% 0.000631 0.000634 0.000611 27,178,354.00
25 Abr 2024 0.00063 -0.000019 -2.93% 0.000647 0.00065 0.000627 26,713,867.00
24 Abr 2024 0.000649 -0.00000500 -0.77% 0.000653 0.000655 0.000646 26,591,795.00
23 Abr 2024 0.000654 -0.00000900 -1.36% 0.000663 0.000663 0.000628 27,350,508.00
22 Abr 2024 0.000663 -0.00000500 -0.75% 0.000667 0.000669 0.000641 19,054,860.00
21 Abr 2024 0.000667 -0.00000300 -0.45% 0.00067 0.000673 0.000653 22,750,950.00
20 Abr 2024 0.00067 -0.000011 -1.61% 0.000682 0.000684 0.000648 25,042,284.00
19 Abr 2024 0.000681 0.00000200 0.29% 0.000679 0.000684 0.000679 25,420,529.00
18 Abr 2024 0.000679 -0.00000080 -0.12% 0.00068 0.000681 0.000679 19,130,653.00
17 Abr 2024 0.00068 -0.000016 -2.30% 0.000696 0.000697 0.000679 25,237,840.00
16 Abr 2024 0.000697 -0.000015 -2.11% 0.000712 0.000713 0.000695 25,260,958.00
15 Abr 2024 0.000712 0.000012 1.71% 0.000706 0.000746 0.000701 24,509,732.00
14 Abr 2024 0.0007 0.000059 9.21% 0.000641 0.000701 0.000624 27,723,251.00
13 Abr 2024 0.000641 -0.000051 -7.37% 0.000692 0.000692 0.00062 25,450,095.00
12 Abr 2024 0.000692 -0.000061 -8.10% 0.000753 0.000755 0.000681 23,989,572.00
11 Abr 2024 0.000753 0.000012 1.62% 0.00074 0.000757 0.000734 23,305,278.00
10 Abr 2024 0.000741 -0.00000700 -0.94% 0.000746 0.000747 0.000737 22,907,119.00
09 Abr 2024 0.000748 -0.000029 -3.73% 0.000777 0.000777 0.000734 20,994,144.00
08 Abr 2024 0.000777 0.00000010 0.01% 0.000777 0.000778 0.000773 18,968,628.00
07 Abr 2024 0.000777 -0.00000600 -0.77% 0.000783 0.000788 0.000776 14,080,466.00
06 Abr 2024 0.000783 -0.000014 -1.76% 0.000796 0.000806 0.00078 24,694,345.00
05 Abr 2024 0.000796 0.00000900 1.14% 0.000788 0.000804 0.000773 25,436,001.00
04 Abr 2024 0.000788 -0.00000600 -0.76% 0.000794 0.000805 0.000779 22,532,212.00
03 Abr 2024 0.000793 -0.00000060 -0.08% 0.000794 0.000795 0.000787 14,642,456.00
02 Abr 2024 0.000794 0.00000080 0.10% 0.000794 0.000805 0.00078 23,717,435.00
01 Abr 2024 0.000793 0.000012 1.54% 0.000782 0.000806 0.000781 25,274,333.00
31 Mar 2024 0.000781 -0.00000200 -0.26% 0.000783 0.000803 0.000774 14,438,384.00
30 Mar 2024 0.000783 0.00000800 1.03% 0.000775 0.000785 0.000763 24,166,125.00
29 Mar 2024 0.000776 0.000018 2.38% 0.000756 0.000779 0.000743 28,369,901.00
28 Mar 2024 0.000757 -0.000079 -9.44% 0.000837 0.000842 0.000724 34,144,923.00
27 Mar 2024 0.000837 -0.00000300 -0.36% 0.000837 0.000842 0.000833 28,086,944.00
26 Mar 2024 0.000839 -0.000041 -4.66% 0.000881 0.000884 0.000829 30,581,947.00
25 Mar 2024 0.000881 0.000015 1.73% 0.000865 0.000893 0.000852 27,943,420.00
24 Mar 2024 0.000866 0.00002 2.36% 0.000846 0.000889 0.000845 32,307,446.00
23 Mar 2024 0.000846 -0.000027 -3.09% 0.000875 0.000877 0.000839 30,579,638.00
22 Mar 2024 0.000873 -0.000031 -3.43% 0.000903 0.000904 0.000851 28,546,952.00
21 Mar 2024 0.000904 0.000048 5.61% 0.000855 0.000949 0.000855 26,775,385.00
20 Mar 2024 0.000856 0.00000300 0.35% 0.000853 0.000894 0.000834 31,119,316.00
19 Mar 2024 0.000853 -0.00000500 -0.58% 0.000858 0.000877 0.000834 29,845,006.00
18 Mar 2024 0.000858 0.000015 1.78% 0.00084 0.000883 0.000836 23,956,435.00
17 Mar 2024 0.000842 0.00002 2.43% 0.000823 0.000844 0.000821 29,079,482.00
16 Mar 2024 0.000822 -0.000066 -7.42% 0.000889 0.000889 0.0008 28,856,763.00
15 Mar 2024 0.000889 -0.00001 -1.11% 0.0009 0.000903 0.000887 28,952,566.00
14 Mar 2024 0.000899 -0.000091 -9.19% 0.000988 0.00099 0.000885 30,750,675.00
13 Mar 2024 0.00099 -0.000011 -1.10% 0.001002 0.001023 0.00095 24,157,624.00
12 Mar 2024 0.001002 0.000034 3.52% 0.000965 0.001031 0.000964 30,595,173.00
11 Mar 2024 0.000967 0.000074 8.28% 0.000894 0.001 0.00089 21,529,431.00
10 Mar 2024 0.000894 -0.000166 -15.67% 0.001058 0.001065 0.00086 26,918,315.00
09 Mar 2024 0.001059 -0.00000200 -0.19% 0.001062 0.001075 0.001057 23,441,186.00
08 Mar 2024 0.001061 0.000016 1.53% 0.001042 0.001267 0.001041 20,070,507.00
07 Mar 2024 0.001045 0.000066 6.74% 0.000976 0.001201 0.000976 21,957,922.00
06 Mar 2024 0.000979 0.00000400 0.41% 0.000974 0.001021 0.00093 26,688,465.00
05 Mar 2024 0.000975 0.000036 3.83% 0.00094 0.001012 0.000906 26,813,784.00
04 Mar 2024 0.000939 0.000065 7.44% 0.000874 0.000971 0.000873 25,323,647.00
03 Mar 2024 0.000874 -0.000062 -6.63% 0.000936 0.000938 0.000862 24,647,380.00
02 Mar 2024 0.000936 0.000023 2.52% 0.000923 0.000953 0.00092 27,410,519.00
01 Mar 2024 0.000913 0.00000500 0.55% 0.000907 0.000927 0.000893 25,061,085.00
29 Feb 2024 0.000907 0.000055 6.46% 0.000854 0.000921 0.000819 25,838,508.00
28 Feb 2024 0.000852 0.00000700 0.83% 0.000843 0.000969 0.000789 29,204,880.00
27 Feb 2024 0.000844 0.000026 3.18% 0.000819 0.000858 0.000818 25,643,925.00
26 Feb 2024 0.000819 0.000013 1.61% 0.000804 0.000832 0.000787 30,400,937.00
25 Feb 2024 0.000805 0.000017 2.16% 0.000788 0.00081 0.000783 28,589,127.00
24 Feb 2024 0.000788 0.00004 5.35% 0.000746 0.000816 0.000738 23,589,938.00
23 Feb 2024 0.000748 0.00001 1.35% 0.00074 0.00075 0.000738 29,227,390.00
22 Feb 2024 0.000738 -0.000026 -3.40% 0.000763 0.000764 0.000731 27,185,246.00
21 Feb 2024 0.000764 -0.00003 -3.78% 0.000794 0.000824 0.000758 26,755,819.00
20 Feb 2024 0.000794 -0.00000300 -0.38% 0.000796 0.000806 0.000748 30,901,459.00
19 Feb 2024 0.000797 0.00000300 0.38% 0.000794 0.000831 0.000784 31,381,501.00
18 Feb 2024 0.000794 -0.000034 -4.11% 0.000826 0.000828 0.000789 30,305,492.00
17 Feb 2024 0.000827 0.000033 4.16% 0.000791 0.000842 0.000789 27,180,494.00
16 Feb 2024 0.000794 -0.00001 -1.24% 0.000805 0.000811 0.000788 30,337,949.00
15 Feb 2024 0.000804 0.00000300 0.37% 0.000802 0.000817 0.000789 30,783,874.00
14 Feb 2024 0.000801 0.000014 1.78% 0.000785 0.000817 0.000784 25,860,585.00
13 Feb 2024 0.000787 0.00000100 0.13% 0.000788 0.000789 0.000778 32,497,875.00
12 Feb 2024 0.000786 -0.000028 -3.44% 0.000814 0.000815 0.00077 30,709,855.00
11 Feb 2024 0.000814 0.000065 8.68% 0.000749 0.00085 0.000749 30,599,679.00
10 Feb 2024 0.000749 -0.000025 -3.23% 0.000774 0.000777 0.00074 29,696,417.00
09 Feb 2024 0.000774 -0.000135 -14.85% 0.000911 0.000912 0.00072 31,061,063.00

Su Consulta Reciente

GATE
ARESUSDT
Ares Protocol
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