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
5,180.74
1.03%
Dow Jones
38,852.27
0.46%
US Dollar vs MXN
16.8896
-0.55%
Brent Oil
83.345
0.26%
Bitcoin
63,474.62
-0.82%
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. Fire Protocol (Gate.io:FIREUSDT)

  6. Fire Protocol (Gate.io:FIREUSDT) Histórico

FIREUSDT Fire Protocol

0.001008
0.000019 (1.88%)
16:04:08 - Datos en tiempo real

FIREUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 May 2024 0.000989 0.00000900 0.92% 0.000981 0.001005 0.00095 14,625,252.00
04 May 2024 0.00098 -0.000114 -10.43% 0.001094 0.001114 0.00093 16,260,261.00
03 May 2024 0.001093 0.000134 13.91% 0.000976 0.00121 0.000958 18,069,998.00
02 May 2024 0.00096 0.00000500 0.52% 0.000955 0.000989 0.000902 15,547,224.00
01 May 2024 0.000955 -0.000041 -4.12% 0.000979 0.001006 0.000861 16,920,526.00
30 Abr 2024 0.000996 -0.0001 -9.12% 0.00108 0.001095 0.000929 14,860,581.00
29 Abr 2024 0.001096 0.00000800 0.74% 0.001088 0.001118 0.001019 13,408,522.00
28 Abr 2024 0.001088 0.000087 8.69% 0.001001 0.001188 0.001 16,679,127.00
27 Abr 2024 0.001001 -0.000014 -1.38% 0.00101 0.001013 0.000942 15,445,779.00
26 Abr 2024 0.001016 -0.000061 -5.67% 0.001082 0.001138 0.000953 34,200,145.00
25 Abr 2024 0.001077 -0.000106 -8.96% 0.001176 0.001299 0.001027 18,465,570.00
24 Abr 2024 0.001182 -0.00000040 -0.03% 0.001173 0.001616 0.001059 23,866,331.00
23 Abr 2024 0.001183 0.000106 9.85% 0.001072 0.00169 0.001018 16,643,213.00
22 Abr 2024 0.001077 -0.000045 -4.01% 0.001122 0.00124 0.00104 13,925,728.00
21 Abr 2024 0.001122 -0.000029 -2.52% 0.001146 0.001403 0.001101 15,212,955.00
20 Abr 2024 0.001151 0.000081 7.57% 0.001062 0.001361 0.001062 14,717,120.00
19 Abr 2024 0.00107 0.000016 1.52% 0.001051 0.001532 0.001042 18,660,107.00
18 Abr 2024 0.001054 0.000012 1.15% 0.001032 0.001109 0.001001 14,299,759.00
17 Abr 2024 0.001042 -0.000109 -9.47% 0.001151 0.001197 0.001032 17,469,561.00
16 Abr 2024 0.001151 -0.000191 -14.23% 0.001371 0.001404 0.001036 16,102,217.00
15 Abr 2024 0.001342 0.000192 16.67% 0.001153 0.001442 0.001044 21,060,873.00
14 Abr 2024 0.001151 0.000217 23.21% 0.000935 0.001616 0.000923 30,151,603.00
13 Abr 2024 0.000934 -0.000108 -10.36% 0.001038 0.00106 0.000911 18,765,371.00
12 Abr 2024 0.001042 -0.000158 -13.16% 0.001189 0.001216 0.001029 17,264,996.00
11 Abr 2024 0.0012 -0.000183 -13.23% 0.001387 0.001395 0.001137 21,427,108.00
10 Abr 2024 0.001383 -0.000049 -3.42% 0.001423 0.0019 0.001136 34,532,870.00
09 Abr 2024 0.001432 0.000115 8.77% 0.001312 0.001439 0.001139 27,323,104.00
08 Abr 2024 0.001317 -0.000309 -19.01% 0.00164 0.00191 0.00123 40,465,467.00
07 Abr 2024 0.001625 -0.000974 -37.47% 0.002862 0.004 0.0015 53,141,361.00
06 Abr 2024 0.002599 0.001598 159.58% 0.001002 0.003101 0.001001 42,697,139.00
05 Abr 2024 0.001001 0.000017 1.73% 0.000984 0.001357 0.0009 28,712,715.00
04 Abr 2024 0.000984 0.000131 15.37% 0.00085 0.001799 0.000842 37,177,677.00
03 Abr 2024 0.000853 -0.000037 -4.16% 0.000891 0.000893 0.000842 19,880,152.00
02 Abr 2024 0.00089 0.000021 2.42% 0.000877 0.00096 0.000863 16,017,563.00
01 Abr 2024 0.00087 -0.000128 -12.83% 0.000998 0.001004 0.00086 18,093,231.00
31 Mar 2024 0.000998 -0.000033 -3.20% 0.001033 0.001057 0.000976 15,712,739.00
30 Mar 2024 0.001031 -0.000033 -3.10% 0.001063 0.001119 0.000965 17,054,798.00
29 Mar 2024 0.001063 0.000052 5.14% 0.001011 0.001089 0.000964 21,421,469.00
28 Mar 2024 0.001011 0.00000900 0.90% 0.001002 0.0012 0.00099 25,097,112.00
27 Mar 2024 0.001003 0.000063 6.70% 0.000931 0.001018 0.000931 21,738,406.00
26 Mar 2024 0.00094 0.000022 2.40% 0.000915 0.001017 0.000889 26,755,878.00
25 Mar 2024 0.000918 -0.000093 -9.20% 0.001011 0.001014 0.000886 26,889,710.00
24 Mar 2024 0.001011 0.000059 6.20% 0.000955 0.001099 0.000945 25,963,911.00
23 Mar 2024 0.000952 0.000037 4.05% 0.000905 0.000962 0.000874 26,044,487.00
22 Mar 2024 0.000915 0.000049 5.66% 0.000862 0.000916 0.00086 28,234,551.00
21 Mar 2024 0.000865 0.000047 5.75% 0.000822 0.001153 0.000815 31,483,265.00
20 Mar 2024 0.000818 -0.000073 -8.19% 0.000924 0.001003 0.00074 35,097,923.00
19 Mar 2024 0.000891 -0.000029 -3.15% 0.000924 0.000955 0.000788 30,588,604.00
18 Mar 2024 0.000921 -0.000063 -6.41% 0.000985 0.000987 0.000914 26,430,847.00
17 Mar 2024 0.000984 -0.000047 -4.56% 0.001039 0.001044 0.000954 23,607,619.00
16 Mar 2024 0.001031 0.000026 2.59% 0.001004 0.001044 0.00099 24,143,993.00
15 Mar 2024 0.001005 0.000015 1.51% 0.001014 0.001044 0.00099 27,787,609.00
14 Mar 2024 0.00099 0.000045 4.76% 0.000945 0.001044 0.000924 21,958,729.00
13 Mar 2024 0.000945 -0.0001 -9.57% 0.001047 0.001048 0.000919 23,454,757.00
12 Mar 2024 0.001045 0.00000500 0.48% 0.001037 0.0011 0.001019 25,818,752.00
11 Mar 2024 0.00104 0.000024 2.36% 0.001017 0.0011 0.001002 23,746,185.00
10 Mar 2024 0.001017 0.000047 4.85% 0.000983 0.001075 0.000976 23,862,657.00
09 Mar 2024 0.000969 0.000039 4.19% 0.00093 0.00105 0.000881 30,505,876.00
08 Mar 2024 0.00093 0.000017 1.86% 0.000914 0.000953 0.000817 32,780,722.00
07 Mar 2024 0.000914 0.00001 1.11% 0.000903 0.000933 0.00088 28,084,063.00
06 Mar 2024 0.000903 -0.000057 -5.94% 0.000957 0.000975 0.00089 28,049,915.00
05 Mar 2024 0.00096 -0.000102 -9.60% 0.001054 0.00107 0.000947 23,451,345.00
04 Mar 2024 0.001063 0.000143 15.55% 0.000919 0.001102 0.000874 26,362,913.00
03 Mar 2024 0.00092 -0.000011 -1.18% 0.000938 0.000952 0.000891 24,000,847.00
02 Mar 2024 0.000931 0.00008 9.40% 0.000854 0.000952 0.000846 23,880,907.00
01 Mar 2024 0.000851 -0.000073 -7.90% 0.000924 0.000925 0.000831 26,060,763.00
29 Feb 2024 0.000924 0.000013 1.43% 0.000909 0.000938 0.000844 24,823,906.00
28 Feb 2024 0.000911 -0.000141 -13.41% 0.001056 0.001057 0.000895 25,941,262.00
27 Feb 2024 0.001052 0.000146 16.16% 0.000906 0.00113 0.000889 25,352,500.00
26 Feb 2024 0.000905 0.000044 5.11% 0.000858 0.000955 0.000842 26,186,517.00
25 Feb 2024 0.000862 0.000075 9.53% 0.000786 0.000895 0.000784 26,402,112.00
24 Feb 2024 0.000787 -0.000092 -10.47% 0.000883 0.000884 0.000783 21,545,245.00
23 Feb 2024 0.000879 0.000079 9.88% 0.000802 0.000977 0.0008 26,636,938.00
22 Feb 2024 0.000799 0.000019 2.43% 0.000781 0.000804 0.000742 25,073,123.00
21 Feb 2024 0.000781 0.000039 5.26% 0.000742 0.0008 0.000737 21,801,408.00
20 Feb 2024 0.000742 -0.00005 -6.32% 0.000783 0.000797 0.000738 25,252,607.00
19 Feb 2024 0.000792 0.000021 2.73% 0.000772 0.00083 0.000743 28,057,103.00
18 Feb 2024 0.00077 0.00000800 1.05% 0.000764 0.0008 0.00074 25,576,174.00
17 Feb 2024 0.000763 0.00002 2.69% 0.000742 0.000809 0.000725 30,363,807.00
16 Feb 2024 0.000743 -0.000016 -2.11% 0.000758 0.000761 0.000733 26,145,424.00
15 Feb 2024 0.000758 -0.000012 -1.56% 0.000772 0.00079 0.000745 27,271,104.00
14 Feb 2024 0.000771 0.000017 2.25% 0.000763 0.00079 0.000763 24,132,080.00
13 Feb 2024 0.000754 0.000012 1.62% 0.000743 0.000763 0.000733 29,463,596.00
12 Feb 2024 0.000742 -0.000023 -3.01% 0.000767 0.00079 0.000726 27,177,334.00
11 Feb 2024 0.000765 -0.00000700 -0.91% 0.000772 0.00078 0.000743 27,334,295.00
10 Feb 2024 0.000772 -0.000013 -1.66% 0.00078 0.000798 0.000765 25,893,196.00
09 Feb 2024 0.000785 0.000045 6.08% 0.000741 0.000799 0.000738 28,069,160.00
08 Feb 2024 0.00074 -0.00000400 -0.54% 0.000744 0.000749 0.000716 27,244,603.00
07 Feb 2024 0.000744 0.000047 6.74% 0.000696 0.000799 0.000693 29,405,669.00
06 Feb 2024 0.000697 0.00000400 0.58% 0.000683 0.000752 0.000681 30,868,578.00

Su Consulta Reciente

GATE
FIREUSDT
Fire 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