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
5,473.27
0.77%
Dow Jones
38,778.56
0.49%
US Dollar vs MXN
18.57026
0.54%
Brent Oil
83.895
2.16%
Bitcoin
66,678.28
0.06%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. EEG Token (Gate.io:EEGUSDT)

  6. EEG Token (Gate.io:EEGUSDT) Histórico

EEGUSDT EEG Token

0.008102
-0.001068 (-11.65%)
14:42:44 - Datos en tiempo real

EEGUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 Jun 2024 0.00917 0.000971 11.84% 0.009168 0.00917 0.009168 9,851.00
15 Jun 2024 0.008199 0.00 0.00% 0.008199 0.008199 0.008199 0.00
14 Jun 2024 0.008199 0.00 0.00% 0.008199 0.008199 0.008199 0.00
13 Jun 2024 0.008199 0.000062 0.76% 0.009173 0.009173 0.008199 6,487.00
12 Jun 2024 0.008137 -0.001412 -14.79% 0.009599 0.0096 0.008137 22,662.00
11 Jun 2024 0.009549 -0.000107 -1.11% 0.009607 0.01079 0.009548 11,600.00
10 Jun 2024 0.009656 -0.000595 -5.80% 0.009551 0.010791 0.008595 25,581.00
09 Jun 2024 0.010251 -0.00054 -5.00% 0.010251 0.010251 0.010251 501.00
08 Jun 2024 0.010791 -0.00000100 -0.01% 0.010792 0.010792 0.008641 1,250.00
07 Jun 2024 0.010792 0.00064 6.30% 0.010 0.011014 0.0096 106,527.00
06 Jun 2024 0.010152 -0.000348 -3.31% 0.01014 0.010159 0.01014 11,386.00
05 Jun 2024 0.0105 -0.000259 -2.41% 0.01062 0.010701 0.0105 619,737.00
04 Jun 2024 0.010759 -0.003308 -23.52% 0.012535 0.012535 0.009781 225,381.00
03 Jun 2024 0.014067 0.000767 5.77% 0.013655 0.014069 0.012315 12,912.00
02 Jun 2024 0.0133 0.0008 6.40% 0.012301 0.013655 0.012223 9,686.00
01 Jun 2024 0.0125 -0.001674 -11.81% 0.014173 0.014173 0.012369 33,633.00
31 May 2024 0.014174 0.00 0.00% 0.014174 0.014174 0.014174 583.00
30 May 2024 0.014174 0.001007 7.65% 0.012223 0.014174 0.012223 20,070.00
29 May 2024 0.013167 -0.000033 -0.25% 0.013302 0.013302 0.013167 5,971.00
28 May 2024 0.0132 -0.001197 -8.31% 0.014303 0.014303 0.0132 2,155.00
27 May 2024 0.014397 -0.000097 -0.67% 0.013202 0.014397 0.013167 1,774.00
26 May 2024 0.014494 -0.00000200 -0.01% 0.014496 0.014496 0.014494 671.00
25 May 2024 0.014496 -0.000205 -1.39% 0.014862 0.014926 0.013188 25,610.00
24 May 2024 0.014701 0.001643 12.58% 0.013268 0.015799 0.013059 154,125.00
23 May 2024 0.013058 -0.000032 -0.24% 0.013097 0.013301 0.013058 3,081.00
22 May 2024 0.01309 -0.003135 -19.32% 0.015053 0.015053 0.01309 2,570.00
21 May 2024 0.016225 0.00015 0.93% 0.012932 0.016225 0.0128 47,480.00
20 May 2024 0.016075 0.003861 31.61% 0.012213 0.01779 0.012213 96,781.00
19 May 2024 0.012214 0.001213 11.03% 0.010529 0.012214 0.01001 445,792.00
18 May 2024 0.011001 0.000596 5.73% 0.010601 0.011154 0.01025 35,288.00
17 May 2024 0.010405 -0.000845 -7.51% 0.01125 0.01125 0.010351 27,758.00
16 May 2024 0.01125 0.00096 9.33% 0.01026 0.01125 0.01026 108,249.00
15 May 2024 0.01029 0.00003 0.29% 0.01028 0.0103 0.01028 2,288.00
14 May 2024 0.01026 -0.00203 -16.52% 0.01004 0.01028 0.01002 9,541.00
13 May 2024 0.01229 0.00 0.00% 0.01229 0.01229 0.01229 0.00
12 May 2024 0.01229 0.00199 19.32% 0.01229 0.01229 0.01229 244.00
11 May 2024 0.0103 0.00 0.00% 0.0103 0.0103 0.0103 0.00
10 May 2024 0.0103 -0.00056 -5.16% 0.01229 0.01229 0.01028 4,637.00
09 May 2024 0.01086 0.00084 8.38% 0.01192 0.01231 0.01019 26,786.00
08 May 2024 0.01002 -0.00206 -17.05% 0.011 0.01196 0.01002 16,344.00
07 May 2024 0.01208 -0.00002 -0.17% 0.01174 0.01208 0.01056 5,959.00
06 May 2024 0.0121 0.001 9.01% 0.01209 0.0122 0.01078 1,087.00
05 May 2024 0.0111 0.00048 4.52% 0.012 0.01406 0.01064 129,162.00
04 May 2024 0.01062 -0.0013 -10.91% 0.01194 0.01487 0.01061 109,723.00
03 May 2024 0.01192 -0.00108 -8.31% 0.013 0.01352 0.0115 32,004.00
02 May 2024 0.013 -0.001 -7.14% 0.0138 0.01395 0.0115 69,079.00
01 May 2024 0.014 0.0018 14.75% 0.013 0.01488 0.01056 85,628.00
30 Abr 2024 0.0122 -0.00359 -22.74% 0.01579 0.01642 0.01212 20,344.00
29 Abr 2024 0.01579 0.00093 6.26% 0.01581 0.01599 0.01422 20,223.00
28 Abr 2024 0.01486 0.00134 9.91% 0.01406 0.01846 0.01253 211,374.00
27 Abr 2024 0.01352 -0.00117 -7.96% 0.01472 0.0157 0.01222 79,874.00
26 Abr 2024 0.01469 -0.00189 -11.40% 0.01585 0.01605 0.01218 139,539.00
25 Abr 2024 0.01658 -0.00121 -6.80% 0.01645 0.01846 0.01551 204,766.00
24 Abr 2024 0.01779 -0.00063 -3.42% 0.01831 0.02056 0.01548 18,567.00
23 Abr 2024 0.01842 0.00016 0.88% 0.01782 0.01847 0.0152 135,895.00
22 Abr 2024 0.01826 -0.00655 -26.40% 0.02176 0.02235 0.01791 213,704.00
21 Abr 2024 0.02481 0.00681 37.83% 0.01909 0.02481 0.01809 22,065.00
20 Abr 2024 0.018 -0.00266 -12.88% 0.01924 0.02072 0.018 22,861.00
19 Abr 2024 0.02066 0.00164 8.62% 0.01818 0.02067 0.01818 11,728.00
18 Abr 2024 0.01902 -0.00042 -2.16% 0.0185 0.01902 0.018 4,357.00
17 Abr 2024 0.01944 0.0002 1.04% 0.019 0.01944 0.019 76,106.00
16 Abr 2024 0.01924 -0.00077 -3.85% 0.02001 0.02075 0.01924 5,441.00
15 Abr 2024 0.02001 0.00188 10.37% 0.01808 0.02691 0.01721 338,268.00
14 Abr 2024 0.01813 -0.00143 -7.31% 0.0197 0.01999 0.018 282,928.00
13 Abr 2024 0.01956 -0.00059 -2.93% 0.02151 0.02152 0.01954 123,698.00
12 Abr 2024 0.02015 -0.00433 -17.69% 0.02371 0.0273 0.02015 262,944.00
11 Abr 2024 0.02448 0.00192 8.51% 0.02435 0.02475 0.0238 208,152.00
10 Abr 2024 0.02256 0.00042 1.90% 0.02215 0.02476 0.02081 117,945.00
09 Abr 2024 0.02214 -0.00096 -4.16% 0.02314 0.02608 0.02211 370,281.00
08 Abr 2024 0.0231 0.00057 2.53% 0.02274 0.02735 0.02251 354,914.00
07 Abr 2024 0.02253 -0.00065 -2.80% 0.02341 0.02833 0.02212 478,830.00
06 Abr 2024 0.02318 -0.00214 -8.45% 0.02535 0.0269 0.02213 52,385.00
05 Abr 2024 0.02532 -0.00068 -2.62% 0.02532 0.02532 0.02532 78.00
04 Abr 2024 0.026 0.00133 5.39% 0.02441 0.03259 0.02356 90,459.00
03 Abr 2024 0.02467 -0.00201 -7.53% 0.02575 0.026 0.02363 340,959.00
02 Abr 2024 0.02668 -0.00405 -13.18% 0.030 0.030 0.02356 27,061.00
01 Abr 2024 0.03073 0.00409 15.35% 0.02558 0.03073 0.02556 7,707.00
31 Mar 2024 0.02664 -0.00035 -1.30% 0.02674 0.02879 0.0265 257,768.00
30 Mar 2024 0.02699 0.00063 2.39% 0.026 0.02927 0.02556 72,877.00
29 Mar 2024 0.02636 -0.00113 -4.11% 0.02744 0.028 0.02556 230,219.00
28 Mar 2024 0.02749 0.00253 10.14% 0.02658 0.0306 0.02422 322,273.00
27 Mar 2024 0.02496 -0.00553 -18.14% 0.03049 0.03058 0.02356 523,050.00
26 Mar 2024 0.03049 0.00012 0.40% 0.03036 0.03372 0.0301 634,601.00
25 Mar 2024 0.03037 0.00044 1.47% 0.02993 0.03155 0.02988 602,421.00
24 Mar 2024 0.02993 0.00309 11.51% 0.02696 0.03372 0.02572 463,340.00
23 Mar 2024 0.02684 0.00309 13.01% 0.02419 0.02731 0.02361 709,289.00
22 Mar 2024 0.02375 0.00002 0.08% 0.02415 0.0245 0.02252 871,370.00
21 Mar 2024 0.02373 -0.00156 -6.17% 0.02566 0.02706 0.02221 670,542.00
20 Mar 2024 0.02529 0.00131 5.46% 0.02456 0.02648 0.02165 491,201.00
19 Mar 2024 0.02398 -0.00138 -5.44% 0.02449 0.03372 0.02156 545,073.00

Su Consulta Reciente

GATE
EEGUSDT
EEG Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

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