Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,275.29
(
0.04%
)
Dow Jones
33,561.16
(
-0.17%
)
US Dollar vs MXN
17.64259
(
0.53%
)
Brent Oil
94.485
(
2.04%
)
Bitcoin
26,284.09
(
0.29%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Aelf (Gate.io:ELFUSDT)

  6. Aelf (Gate.io:ELFUSDT) Histórico

ELFUSDT Aelf

0.36497
0.00247 (0.68%)
10:30:38 - Datos en tiempo real

ELFUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Sep 2023 0.3625 -0.007 -1.89% 0.36896 0.36899 0.3614 48,121.00
25 Sep 2023 0.3695 0.00199 0.54% 0.36582 0.37027 0.36026 62,393.00
24 Sep 2023 0.36751 0.00048 0.13% 0.38735 0.3881 0.36751 56,896.00
23 Sep 2023 0.36703 -0.00657 -1.76% 0.3738 0.38488 0.36501 85,551.00
22 Sep 2023 0.3736 -0.00686 -1.80% 0.38025 0.38025 0.37067 67,030.00
21 Sep 2023 0.38046 0.01213 3.29% 0.36931 0.38642 0.36583 70,781.00
20 Sep 2023 0.36833 -0.0108 -2.85% 0.37854 0.38112 0.35789 56,411.00
19 Sep 2023 0.37913 0.00764 2.06% 0.37153 0.3831 0.36765 73,065.00
18 Sep 2023 0.37149 -0.0288 -7.19% 0.40118 0.40264 0.36764 107,163.00
17 Sep 2023 0.40029 0.0479 13.59% 0.35191 0.40029 0.35176 190,682.00
16 Sep 2023 0.35239 -0.00552 -1.54% 0.35831 0.35849 0.35108 64,143.00
15 Sep 2023 0.35791 -0.008 -2.19% 0.36461 0.36495 0.34769 123,324.00
14 Sep 2023 0.36591 -0.00565 -1.52% 0.3707 0.375 0.35846 68,873.00
13 Sep 2023 0.37156 0.02492 7.19% 0.34573 0.3741 0.34536 151,315.00
12 Sep 2023 0.34664 0.02044 6.27% 0.32677 0.3626 0.32549 124,033.00
11 Sep 2023 0.3262 -0.00612 -1.84% 0.33235 0.33695 0.32323 169,450.00
10 Sep 2023 0.33232 0.0137 4.30% 0.31857 0.33425 0.3159 69,977.00
09 Sep 2023 0.31862 -0.00271 -0.84% 0.32152 0.32152 0.31533 67,981.00
08 Sep 2023 0.32133 0.00244 0.77% 0.31974 0.3233 0.31804 75,020.00
07 Sep 2023 0.31889 0.01151 3.74% 0.3075 0.32352 0.30608 128,030.00
06 Sep 2023 0.30738 -0.00039 -0.13% 0.3079 0.30814 0.30272 60,830.00
05 Sep 2023 0.30777 0.00207 0.68% 0.30493 0.30914 0.30308 90,847.00
04 Sep 2023 0.3057 -0.00328 -1.06% 0.30874 0.31215 0.30286 60,848.00
03 Sep 2023 0.30898 -0.01046 -3.27% 0.31891 0.31891 0.30729 50,117.00
02 Sep 2023 0.31944 0.01531 5.03% 0.30434 0.32106 0.30281 63,456.00
01 Sep 2023 0.30413 0.0008 0.26% 0.30268 0.30614 0.29756 87,872.00
31 Ago 2023 0.30333 -0.02056 -6.35% 0.32239 0.33428 0.30192 92,646.00
30 Ago 2023 0.32389 0.01777 5.80% 0.30609 0.32522 0.30488 66,226.00
29 Ago 2023 0.30612 0.00293 0.97% 0.30313 0.30977 0.29868 77,338.00
28 Ago 2023 0.30319 0.01135 3.89% 0.29166 0.30606 0.29103 57,579.00
27 Ago 2023 0.29184 0.00195 0.67% 0.28976 0.29215 0.28842 48,744.00
26 Ago 2023 0.28989 0.00055 0.19% 0.28924 0.29167 0.28292 57,495.00
25 Ago 2023 0.28934 -0.00764 -2.57% 0.29735 0.30034 0.27966 89,665.00
24 Ago 2023 0.29698 -0.00935 -3.05% 0.30568 0.30831 0.29336 55,570.00
23 Ago 2023 0.30633 0.00145 0.48% 0.30375 0.30887 0.2976 76,976.00
22 Ago 2023 0.30488 0.02626 9.43% 0.27765 0.30703 0.27674 125,579.00
21 Ago 2023 0.27862 -0.00146 -0.52% 0.28036 0.31302 0.27215 83,906.00
20 Ago 2023 0.28008 -0.00225 -0.80% 0.28146 0.28339 0.2787 132,392.00
19 Ago 2023 0.28233 0.00155 0.55% 0.28091 0.28365 0.27961 174,475.00
18 Ago 2023 0.28078 0.00338 1.22% 0.27719 0.28122 0.27007 85,174.00
17 Ago 2023 0.2774 -0.02721 -8.93% 0.30295 0.30686 0.2682 105,487.00
16 Ago 2023 0.30461 0.00217 0.72% 0.30265 0.30945 0.29829 63,761.00
15 Ago 2023 0.30244 0.00877 2.99% 0.29372 0.30244 0.29222 44,416.00
14 Ago 2023 0.29367 0.0016 0.55% 0.29127 0.29471 0.28818 48,121.00
13 Ago 2023 0.29207 -0.00139 -0.47% 0.29418 0.29547 0.29092 177,278.00
12 Ago 2023 0.29346 0.00444 1.54% 0.28931 0.29861 0.28815 92,650.00
11 Ago 2023 0.28902 -0.00416 -1.42% 0.29354 0.29386 0.2878 76,185.00
10 Ago 2023 0.29318 0.00815 2.86% 0.28537 0.2951 0.2847 72,392.00
09 Ago 2023 0.28503 -0.00091 -0.32% 0.28669 0.29237 0.28302 64,262.00
08 Ago 2023 0.28594 0.00274 0.97% 0.2834 0.28758 0.2786 105,854.00
07 Ago 2023 0.2832 0.0036 1.29% 0.28003 0.28371 0.2773 109,716.00
06 Ago 2023 0.2796 -0.00181 -0.64% 0.28096 0.28251 0.27824 77,537.00
05 Ago 2023 0.28141 -0.00138 -0.49% 0.28278 0.28288 0.27862 68,720.00
04 Ago 2023 0.28279 -0.00254 -0.89% 0.28542 0.28701 0.28032 109,209.00
03 Ago 2023 0.28533 0.00816 2.94% 0.27749 0.29052 0.27749 113,742.00
02 Ago 2023 0.27717 -0.00431 -1.53% 0.28159 0.28174 0.27636 52,309.00
01 Ago 2023 0.28148 -0.00077 -0.27% 0.28273 0.28273 0.27687 105,058.00
31 Jul 2023 0.28225 0.0004 0.14% 0.28266 0.28416 0.27951 119,525.00
30 Jul 2023 0.28185 -0.00047 -0.17% 0.28166 0.28585 0.27957 98,033.00
29 Jul 2023 0.28232 0.00384 1.38% 0.27893 0.28255 0.27742 102,351.00
28 Jul 2023 0.27848 0.00093 0.34% 0.27762 0.27906 0.27464 140,555.00
27 Jul 2023 0.27755 -0.00274 -0.98% 0.28034 0.28038 0.276 89,792.00
26 Jul 2023 0.28029 -0.00295 -1.04% 0.28293 0.28293 0.27743 47,879.00
25 Jul 2023 0.28324 -0.00716 -2.47% 0.29105 0.29105 0.28073 53,040.00
24 Jul 2023 0.2904 0.00287 1.00% 0.28922 0.30642 0.28763 372,008.00
23 Jul 2023 0.28753 0.00704 2.51% 0.28079 0.28813 0.27943 73,341.00
22 Jul 2023 0.28049 0.00098 0.35% 0.28018 0.28416 0.27934 46,769.00
21 Jul 2023 0.27951 -0.0009 -0.32% 0.28073 0.28157 0.27926 37,132.00
20 Jul 2023 0.28041 -0.00251 -0.89% 0.28268 0.28533 0.2796 48,154.00
19 Jul 2023 0.28292 0.00106 0.38% 0.28166 0.28641 0.28105 49,698.00
18 Jul 2023 0.28186 -0.00274 -0.96% 0.28521 0.28526 0.27985 33,328.00
17 Jul 2023 0.2846 -0.00023 -0.08% 0.28545 0.28633 0.28182 32,371.00
16 Jul 2023 0.28483 -0.00262 -0.91% 0.29875 0.30097 0.28483 55,061.00
15 Jul 2023 0.28745 0.00556 1.97% 0.28299 0.2878 0.28209 31,789.00
14 Jul 2023 0.28189 -0.00525 -1.83% 0.28776 0.29151 0.27986 49,486.00
13 Jul 2023 0.28714 0.00908 3.27% 0.27925 0.288 0.27491 33,541.00
12 Jul 2023 0.27806 -0.00013 -0.05% 0.28003 0.28181 0.27722 29,382.00
11 Jul 2023 0.27819 0.00239 0.87% 0.27588 0.28048 0.27437 36,064.00
10 Jul 2023 0.2758 0.00395 1.45% 0.27207 0.27872 0.27024 32,690.00
09 Jul 2023 0.27185 0.00066 0.24% 0.27061 0.27336 0.26972 37,623.00
08 Jul 2023 0.27119 0.00129 0.48% 0.26973 0.27331 0.26823 33,651.00
07 Jul 2023 0.2699 -0.00132 -0.49% 0.27081 0.27116 0.26709 26,041.00
06 Jul 2023 0.27122 -0.00358 -1.30% 0.2749 0.27905 0.270 42,538.00
05 Jul 2023 0.2748 -0.00524 -1.87% 0.27991 0.28141 0.27314 34,310.00
04 Jul 2023 0.28004 -0.00403 -1.42% 0.28511 0.28511 0.27926 24,626.00
03 Jul 2023 0.28407 0.00824 2.99% 0.27721 0.28951 0.27721 65,370.00
02 Jul 2023 0.27583 -0.00185 -0.67% 0.27799 0.27905 0.27311 28,156.00
01 Jul 2023 0.27768 0.0024 0.87% 0.27678 0.27787 0.2724 25,978.00
30 Jun 2023 0.27528 0.00282 1.04% 0.27239 0.27894 0.27049 36,033.00
29 Jun 2023 0.27246 0.00217 0.80% 0.27003 0.27447 0.26812 29,985.00
Su Consulta Reciente
GATE
ELFUSDT
Aelf
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230927 15:34:22