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
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.9476
0.02%
Brent Oil
83.775
0.28%
Bitcoin
57,484.20
-1.29%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. DeepBrain Coin (Gate.io:DBCUSDT)

  6. DeepBrain Coin (Gate.io:DBCUSDT) Histórico

DBCUSDT DeepBrain Coin

0.003376
-0.000187 (-5.25%)
21:59:05 - Datos en tiempo real

DBCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 May 2024 0.003563 0.000724 25.50% 0.002835 0.003618 0.0027 20,479,440.00
30 Abr 2024 0.002839 -0.000607 -17.61% 0.00345 0.003466 0.002801 20,007,072.00
29 Abr 2024 0.003446 -0.000017 -0.49% 0.003466 0.003517 0.003303 13,687,159.00
28 Abr 2024 0.003463 -0.000028 -0.80% 0.00349 0.003662 0.003401 13,567,627.00
27 Abr 2024 0.003491 -0.000261 -6.96% 0.003747 0.003795 0.003384 9,788,655.00
26 Abr 2024 0.003752 0.000049 1.32% 0.003714 0.003858 0.003701 9,609,105.00
25 Abr 2024 0.003703 0.000088 2.43% 0.003617 0.003786 0.003453 14,802,980.00
24 Abr 2024 0.003615 -0.00012 -3.21% 0.003691 0.003909 0.003607 10,265,580.00
23 Abr 2024 0.003735 -0.00007 -1.84% 0.003815 0.00418 0.003717 11,122,582.00
22 Abr 2024 0.003805 0.000044 1.17% 0.003783 0.004061 0.003657 12,125,799.00
21 Abr 2024 0.003761 -0.000374 -9.04% 0.004122 0.004181 0.003689 12,032,039.00
20 Abr 2024 0.004135 0.000266 6.88% 0.00387 0.004294 0.0037 17,190,107.00
19 Abr 2024 0.003869 -0.000167 -4.14% 0.004032 0.004246 0.003843 18,024,244.00
18 Abr 2024 0.004036 0.000331 8.93% 0.003693 0.004105 0.003614 15,827,140.00
17 Abr 2024 0.003705 0.000048 1.31% 0.003657 0.003844 0.00359 17,406,333.00
16 Abr 2024 0.003657 -0.000389 -9.61% 0.004046 0.00428 0.0035 23,267,481.00
15 Abr 2024 0.004046 -0.000024 -0.59% 0.004135 0.004514 0.003853 19,679,523.00
14 Abr 2024 0.00407 0.0003 7.96% 0.003733 0.00419 0.0034 22,374,675.00
13 Abr 2024 0.00377 -0.000252 -6.27% 0.004061 0.004141 0.003588 26,018,416.00
12 Abr 2024 0.004022 -0.00088 -17.95% 0.00492 0.005083 0.00396 20,503,511.00
11 Abr 2024 0.004902 0.000252 5.42% 0.004626 0.0051 0.004532 15,996,087.00
10 Abr 2024 0.00465 -0.000503 -9.76% 0.005158 0.005213 0.004416 16,706,890.00
09 Abr 2024 0.005153 -0.000488 -8.65% 0.005659 0.005703 0.005002 12,189,556.00
08 Abr 2024 0.005641 -0.000322 -5.40% 0.006018 0.006041 0.005431 15,591,462.00
07 Abr 2024 0.005963 0.000319 5.65% 0.005657 0.006096 0.005442 12,752,272.00
06 Abr 2024 0.005644 0.000505 9.83% 0.005142 0.00583 0.005137 8,833,636.00
05 Abr 2024 0.005139 -0.00053 -9.35% 0.005673 0.005704 0.005029 16,501,152.00
04 Abr 2024 0.005669 0.000143 2.59% 0.005502 0.006079 0.005432 14,715,922.00
03 Abr 2024 0.005526 0.000627 12.80% 0.004933 0.006225 0.0046 17,196,707.00
02 Abr 2024 0.004899 -0.000701 -12.52% 0.005584 0.005649 0.0045 21,784,193.00
01 Abr 2024 0.0056 -0.000303 -5.13% 0.005895 0.005909 0.005213 15,351,590.00
31 Mar 2024 0.005903 0.000531 9.88% 0.005346 0.005999 0.005325 12,292,683.00
30 Mar 2024 0.005372 -0.000259 -4.60% 0.005664 0.005744 0.0052 17,280,159.00
29 Mar 2024 0.005631 -0.000498 -8.13% 0.00613 0.00627 0.005478 15,891,692.00
28 Mar 2024 0.006129 -0.000081 -1.30% 0.006233 0.006407 0.005954 16,519,378.00
27 Mar 2024 0.00621 -0.000376 -5.71% 0.006582 0.006694 0.0061 14,356,338.00
26 Mar 2024 0.006586 -0.000151 -2.24% 0.006671 0.00702 0.0063 17,638,649.00
25 Mar 2024 0.006737 0.000731 12.17% 0.006028 0.0071 0.006027 20,746,881.00
24 Mar 2024 0.006006 -0.000371 -5.82% 0.00638 0.00667 0.005909 15,271,107.00
23 Mar 2024 0.006377 -0.000387 -5.72% 0.006694 0.0071 0.0062 18,160,099.00
22 Mar 2024 0.006764 -0.000495 -6.82% 0.007189 0.007312 0.00671 21,664,890.00
21 Mar 2024 0.007259 -0.000099 -1.35% 0.007293 0.0073 0.0069 21,044,033.00
20 Mar 2024 0.007358 0.000377 5.40% 0.007084 0.0075 0.006859 24,033,313.00
19 Mar 2024 0.006981 -0.000262 -3.62% 0.006939 0.0077 0.006503 29,243,722.00
18 Mar 2024 0.007243 -0.000391 -5.12% 0.00763 0.007832 0.0069 21,381,498.00
17 Mar 2024 0.007634 0.001162 17.95% 0.006358 0.007918 0.006264 19,839,579.00
16 Mar 2024 0.006472 -0.000882 -11.99% 0.00687 0.007762 0.006296 25,644,113.00
15 Mar 2024 0.007354 0.000466 6.77% 0.00689 0.007919 0.0061 34,488,375.00
14 Mar 2024 0.006888 0.000849 14.06% 0.00605 0.006999 0.005557 26,678,274.00
13 Mar 2024 0.006039 0.000541 9.84% 0.005514 0.006354 0.0053 24,864,983.00
12 Mar 2024 0.005498 -0.000014 -0.25% 0.005521 0.006195 0.005221 24,157,971.00
11 Mar 2024 0.005512 -0.000627 -10.21% 0.006147 0.006439 0.00515 29,024,474.00
10 Mar 2024 0.006139 -0.000265 -4.14% 0.006446 0.006788 0.0057 32,225,715.00
09 Mar 2024 0.006404 0.000359 5.94% 0.006031 0.006499 0.005362 26,947,323.00
08 Mar 2024 0.006045 0.000688 12.84% 0.00528 0.00649 0.004882 38,919,346.00
07 Mar 2024 0.005357 0.001176 28.13% 0.004089 0.005952 0.004 38,895,290.00
06 Mar 2024 0.004181 0.000541 14.86% 0.003644 0.004181 0.0032 31,792,428.00
05 Mar 2024 0.00364 -0.000721 -16.53% 0.004378 0.004439 0.0033 35,637,371.00
04 Mar 2024 0.004361 -0.00038 -8.02% 0.004823 0.004823 0.004096 17,815,949.00
03 Mar 2024 0.004741 0.000216 4.77% 0.004596 0.004884 0.004278 16,674,441.00
02 Mar 2024 0.004525 -0.000336 -6.91% 0.005 0.005 0.00445 16,807,979.00
01 Mar 2024 0.004861 0.000485 11.08% 0.00438 0.004999 0.004153 17,187,261.00
29 Feb 2024 0.004376 -0.000812 -15.65% 0.005215 0.005395 0.003976 20,704,845.00
28 Feb 2024 0.005188 0.000015 0.29% 0.005207 0.00556 0.0049 19,486,336.00
27 Feb 2024 0.005173 -0.000053 -1.01% 0.005001 0.00526 0.0044 18,248,688.00
26 Feb 2024 0.005226 0.000604 13.07% 0.004719 0.005243 0.00465 20,789,123.00
25 Feb 2024 0.004622 0.000542 13.28% 0.004037 0.005015 0.004002 21,341,284.00
24 Feb 2024 0.00408 0.000115 2.90% 0.003979 0.004339 0.003785 16,735,169.00
23 Feb 2024 0.003965 -0.000277 -6.53% 0.004255 0.00426 0.0036 24,890,808.00
22 Feb 2024 0.004242 0.000832 24.40% 0.003414 0.004323 0.003239 27,159,656.00
21 Feb 2024 0.00341 -0.000032 -0.93% 0.003457 0.00384 0.003005 31,761,467.00
20 Feb 2024 0.003442 -0.00018 -4.97% 0.003524 0.003699 0.003 29,252,380.00
19 Feb 2024 0.003622 0.000901 33.11% 0.002726 0.00368 0.0025 41,617,406.00
18 Feb 2024 0.002721 0.000794 41.20% 0.001929 0.002761 0.001916 39,273,488.00
17 Feb 2024 0.001927 -0.000017 -0.87% 0.001951 0.0021 0.00189 22,172,764.00
16 Feb 2024 0.001944 -0.000107 -5.22% 0.00206 0.002107 0.00187 21,301,496.00
15 Feb 2024 0.002051 -0.000073 -3.44% 0.002124 0.002145 0.00196 15,738,522.00
14 Feb 2024 0.002124 0.000206 10.74% 0.001917 0.002176 0.001878 25,197,796.00
13 Feb 2024 0.001918 -0.00000300 -0.16% 0.001921 0.00193 0.00186 15,143,751.00
12 Feb 2024 0.001921 0.000042 2.24% 0.001888 0.001959 0.00175 23,520,658.00
11 Feb 2024 0.001879 -0.000083 -4.23% 0.001964 0.001964 0.001835 15,199,587.00
10 Feb 2024 0.001962 -0.000023 -1.16% 0.001972 0.001998 0.00188 12,592,940.00
09 Feb 2024 0.001985 0.000051 2.64% 0.00193 0.00202 0.001887 15,167,667.00
08 Feb 2024 0.001934 -0.000086 -4.26% 0.00202 0.002028 0.001874 18,743,892.00
07 Feb 2024 0.00202 0.000034 1.71% 0.001999 0.002048 0.001843 15,042,706.00
06 Feb 2024 0.001986 0.000044 2.27% 0.001964 0.00207 0.001818 17,234,431.00
05 Feb 2024 0.001942 0.00023 13.43% 0.001707 0.0021 0.001704 26,202,150.00
04 Feb 2024 0.001712 -0.000019 -1.10% 0.00174 0.001827 0.0017 19,787,067.00
03 Feb 2024 0.001731 -0.000108 -5.87% 0.001838 0.001874 0.00167 16,138,515.00
02 Feb 2024 0.001839 0.000016 0.88% 0.001826 0.001849 0.001728 17,719,614.00

Su Consulta Reciente

GATE
DBCUSDT
DeepBrain Coin
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