Mas Datos Histórico Inverse DAO - INVETH | ADVFN

US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

Inicio
Invertir
Criptomonedas
GATE
Inverse DAO (Gate.io:INVETH)
Inverse DAO (Gate.io:INVETH) Histórico

INVETH Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
23 May 2024	0.0115	0.00	0.00%	0.0116	0.0116	0.0109	60.00
22 May 2024	0.0115	-0.0002	-1.71%	0.0116	0.0117	0.0113	11.00
21 May 2024	0.0117	-0.0014	-10.69%	0.0112	0.0125	0.0112	30.00
20 May 2024	0.0131	-0.0006	-4.38%	0.014	0.0142	0.0131	3.00
19 May 2024	0.0137	-0.0012	-8.05%	0.0149	0.0151	0.0137	54.00
18 May 2024	0.0149	-0.0003	-1.97%	0.0146	0.0158	0.0146	129.00
17 May 2024	0.0152	0.001	7.04%	0.0144	0.0152	0.0143	7.00
16 May 2024	0.0142	-0.0005	-3.40%	0.0149	0.0152	0.0142	4.00
15 May 2024	0.0147	0.0002	1.38%	0.0148	0.0151	0.0146	24.00
14 May 2024	0.0145	-0.0011	-7.05%	0.0157	0.0159	0.0136	140.00
13 May 2024	0.0156	0.0007	4.70%	0.0149	0.0157	0.0148	80.00
12 May 2024	0.0149	0.0001	0.68%	0.0146	0.0152	0.0145	170.00
11 May 2024	0.0148	0.0002	1.37%	0.0147	0.0162	0.0145	71.00
10 May 2024	0.0146	-0.0002	-1.35%	0.0146	0.0148	0.0142	29.00
09 May 2024	0.0148	-0.0009	-5.73%	0.0156	0.0157	0.0135	5.00
08 May 2024	0.0157	0.0014	9.79%	0.0145	0.0157	0.0141	7.00
07 May 2024	0.0143	0.0002	1.42%	0.0142	0.0145	0.0139	187.00
06 May 2024	0.0141	-0.0001	-0.70%	0.0145	0.0148	0.0141	20.00
05 May 2024	0.0142	-0.0001	-0.70%	0.0149	0.0149	0.0142	40.00
04 May 2024	0.0143	-0.0001	-0.69%	0.0148	0.0148	0.0141	4.00
03 May 2024	0.0144	-0.0005	-3.36%	0.0155	0.0155	0.0144	72.00
02 May 2024	0.0149	0.0004	2.76%	0.0147	0.015	0.0138	132.00
01 May 2024	0.0145	-0.0001	-0.68%	0.0146	0.0151	0.0144	47.00
30 Abr 2024	0.0146	0.0001	0.69%	0.015	0.0152	0.0139	45.00
29 Abr 2024	0.0145	0.0003	2.11%	0.0141	0.0155	0.014	64.00
28 Abr 2024	0.0142	-0.0005	-3.40%	0.0147	0.0152	0.014	82.00
27 Abr 2024	0.0147	0.00	0.00%	0.0147	0.0157	0.0143	99.00
26 Abr 2024	0.0147	-0.0001	-0.68%	0.0148	0.015	0.0144	111.00
25 Abr 2024	0.0148	0.0002	1.37%	0.0145	0.0153	0.0143	95.00
24 Abr 2024	0.0146	-0.0006	-3.95%	0.0149	0.0153	0.0141	69.00
23 Abr 2024	0.0152	-0.0002	-1.30%	0.0156	0.0158	0.0145	59.00
22 Abr 2024	0.0154	-0.0003	-1.91%	0.0158	0.016	0.0151	61.00
21 Abr 2024	0.0157	-0.0012	-7.10%	0.0166	0.0183	0.0156	14.00
20 Abr 2024	0.0169	0.0018	11.92%	0.0151	0.0195	0.0151	23.00
19 Abr 2024	0.0151	0.00	0.00%	0.0151	0.016	0.0144	41.00
18 Abr 2024	0.0151	-0.0007	-4.43%	0.0158	0.0159	0.015	80.00
17 Abr 2024	0.0158	0.00	0.00%	0.0156	0.0163	0.0156	51.00
16 Abr 2024	0.0158	-0.0022	-12.22%	0.0164	0.0169	0.0151	32.00
15 Abr 2024	0.018	0.002	12.50%	0.0157	0.0207	0.0148	1.00
14 Abr 2024	0.016	-0.001	-5.88%	0.017	0.0171	0.0148	4.00
13 Abr 2024	0.017	0.0007	4.29%	0.0164	0.0176	0.0146	14.00
12 Abr 2024	0.0163	-0.001	-5.78%	0.0172	0.0186	0.0161	28.00
11 Abr 2024	0.0173	0.0008	4.85%	0.0172	0.0195	0.0167	40.00
10 Abr 2024	0.0165	-0.0003	-1.79%	0.0159	0.0168	0.0159	0.00
09 Abr 2024	0.0168	0.0017	11.26%	0.0158	0.0168	0.0158	9.00
08 Abr 2024	0.0151	-0.0011	-6.79%	0.0175	0.0179	0.015	37.00
07 Abr 2024	0.0162	0.0004	2.53%	0.0157	0.0162	0.0157	3.00
06 Abr 2024	0.0158	-0.0002	-1.25%	0.016	0.0164	0.0158	3.00
05 Abr 2024	0.016	-0.0009	-5.33%	0.0165	0.0166	0.0156	34.00
04 Abr 2024	0.0169	0.001	6.29%	0.0159	0.0169	0.0158	44.00
03 Abr 2024	0.0159	-0.0013	-7.56%	0.0172	0.0172	0.0148	19.00
02 Abr 2024	0.0172	0.0004	2.38%	0.0163	0.0176	0.0152	47.00
01 Abr 2024	0.0168	0.0006	3.70%	0.0165	0.0179	0.0165	70.00
31 Mar 2024	0.0162	-0.001	-5.81%	0.0172	0.0177	0.0162	32.00
30 Mar 2024	0.0172	-0.0003	-1.71%	0.0174	0.0181	0.017	49.00
29 Mar 2024	0.0175	0.0013	8.02%	0.0165	0.0201	0.0165	54.00
28 Mar 2024	0.0162	-0.0003	-1.82%	0.0161	0.0166	0.0155	105.00
27 Mar 2024	0.0165	0.0005	3.13%	0.0161	0.0165	0.0154	155.00
26 Mar 2024	0.016	-0.0006	-3.61%	0.0169	0.017	0.0156	126.00
25 Mar 2024	0.0166	-0.0008	-4.60%	0.0181	0.0181	0.016	123.00
24 Mar 2024	0.0174	0.00	0.00%	0.0178	0.0197	0.0166	120.00
23 Mar 2024	0.0174	-0.0017	-8.90%	0.0195	0.0197	0.0172	136.00
22 Mar 2024	0.0191	0.0041	27.33%	0.0147	0.0268	0.0147	178.00
21 Mar 2024	0.015	-0.0005	-3.23%	0.0155	0.0164	0.0143	153.00
20 Mar 2024	0.0155	-0.0007	-4.32%	0.0163	0.017	0.0146	130.00
19 Mar 2024	0.0162	-0.0011	-6.36%	0.0172	0.0183	0.0157	135.00
18 Mar 2024	0.0173	-0.0017	-8.95%	0.0188	0.0193	0.0158	136.00
17 Mar 2024	0.019	-0.0044	-18.80%	0.0214	0.0225	0.0159	140.00
16 Mar 2024	0.0234	0.0102	77.27%	0.0131	0.0265	0.0126	135.00
15 Mar 2024	0.0132	0.0015	12.82%	0.0116	0.0143	0.0115	184.00
14 Mar 2024	0.0117	0.0002	1.74%	0.0115	0.012	0.0114	200.00
13 Mar 2024	0.0115	-0.0007	-5.74%	0.0121	0.0124	0.0114	234.00
12 Mar 2024	0.0122	-0.0004	-3.17%	0.0124	0.0126	0.0115	209.00
11 Mar 2024	0.0126	-0.0007	-5.26%	0.0129	0.015	0.0115	161.00
10 Mar 2024	0.0133	0.0022	19.82%	0.0111	0.0139	0.0108	169.00
09 Mar 2024	0.0111	0.0007	6.73%	0.0103	0.0112	0.0102	187.00
08 Mar 2024	0.0104	-0.0004	-3.70%	0.011	0.0111	0.0102	191.00
07 Mar 2024	0.0108	-0.0004	-3.57%	0.011	0.0114	0.0106	232.00
06 Mar 2024	0.0112	0.0002	1.82%	0.011	0.0121	0.0103	208.00
05 Mar 2024	0.011	-0.0005	-4.35%	0.0111	0.0127	0.0107	214.00
04 Mar 2024	0.0115	0.0001	0.88%	0.0114	0.0116	0.0104	274.00
03 Mar 2024	0.0114	-0.0009	-7.32%	0.0123	0.0125	0.011	185.00
02 Mar 2024	0.0123	-0.0013	-9.56%	0.014	0.014	0.0117	201.00
01 Mar 2024	0.0136	0.0033	32.04%	0.0103	0.0144	0.0102	147.00
29 Feb 2024	0.0103	-0.0001	-0.96%	0.0103	0.0112	0.0096	212.00
28 Feb 2024	0.0104	-0.0005	-4.59%	0.0109	0.0109	0.0096	245.00
27 Feb 2024	0.0109	0.0002	1.87%	0.0105	0.0113	0.0102	216.00
26 Feb 2024	0.0107	0.0001	0.94%	0.0105	0.0113	0.0102	301.00
25 Feb 2024	0.0106	0.00	0.00%	0.0107	0.0112	0.0101	239.00
24 Feb 2024	0.0106	-0.0009	-7.83%	0.0117	0.0132	0.0102	202.00

Delayed Upgrade Clock

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

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