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
5,048.42
-0.46%
Dow Jones
38,085.80
-0.98%
US Dollar vs MXN
17.24155
0.21%
Brent Oil
88.025
-0.14%
Bitcoin
64,338.92
-0.22%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. PowerLedger (Gate.io:POWRUSDT)

  6. PowerLedger (Gate.io:POWRUSDT) Histórico

POWRUSDT PowerLedger

0.2968
-0.0044 (-1.46%)
03:40:46 - Datos en tiempo real

POWRUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.3012 0.0005 0.17% 0.3001 0.3042 0.288 316,035.00
24 Abr 2024 0.3007 -0.0165 -5.20% 0.3187 0.3246 0.2984 400,459.00
23 Abr 2024 0.3172 -0.0015 -0.47% 0.3173 0.3198 0.3094 225,280.00
22 Abr 2024 0.3187 0.0097 3.14% 0.3093 0.320 0.307 287,201.00
21 Abr 2024 0.309 -0.0064 -2.03% 0.3132 0.3176 0.3033 98,701.00
20 Abr 2024 0.3154 0.021 7.13% 0.2929 0.3178 0.2885 57,547.00
19 Abr 2024 0.2944 0.0019 0.65% 0.2927 0.3029 0.2677 279,635.00
18 Abr 2024 0.2925 0.0137 4.91% 0.279 0.2946 0.2718 302,214.00
17 Abr 2024 0.2788 -0.016 -5.43% 0.2929 0.2953 0.2719 593,965.00
16 Abr 2024 0.2948 0.0027 0.92% 0.2924 0.297 0.279 335,229.00
15 Abr 2024 0.2921 -0.0143 -4.67% 0.3038 0.3233 0.2796 403,074.00
14 Abr 2024 0.3064 0.018 6.24% 0.2849 0.3077 0.2763 411,874.00
13 Abr 2024 0.2884 -0.0549 -15.99% 0.3387 0.3398 0.2618 352,666.00
12 Abr 2024 0.3433 -0.0656 -16.04% 0.4074 0.4075 0.3285 311,601.00
11 Abr 2024 0.4089 0.0218 5.63% 0.3887 0.4201 0.3831 301,604.00
10 Abr 2024 0.3871 -0.0078 -1.98% 0.3937 0.3942 0.3702 314,481.00
09 Abr 2024 0.3949 0.006 1.54% 0.3897 0.4056 0.3825 840,765.00
08 Abr 2024 0.3889 0.0125 3.32% 0.3769 0.3926 0.3685 1,342,387.00
07 Abr 2024 0.3764 0.0037 0.99% 0.3731 0.3792 0.3705 832,596.00
06 Abr 2024 0.3727 0.0106 2.93% 0.361 0.3746 0.3602 700,649.00
05 Abr 2024 0.3621 -0.0049 -1.34% 0.3671 0.3689 0.347 1,067,517.00
04 Abr 2024 0.367 0.0103 2.89% 0.3543 0.3763 0.3459 230,514.00
03 Abr 2024 0.3567 0.0016 0.45% 0.3551 0.3695 0.3406 206,840.00
02 Abr 2024 0.3551 -0.0313 -8.10% 0.3853 0.3853 0.3478 204,852.00
01 Abr 2024 0.3864 -0.0253 -6.15% 0.4094 0.4111 0.3736 359,498.00
31 Mar 2024 0.4117 0.0037 0.91% 0.4058 0.4172 0.4033 112,334.00
30 Mar 2024 0.408 -0.0014 -0.34% 0.4087 0.4229 0.4061 336,828.00
29 Mar 2024 0.4094 -0.0025 -0.61% 0.4118 0.4158 0.398 312,763.00
28 Mar 2024 0.4119 0.0067 1.65% 0.4069 0.4139 0.394 238,154.00
27 Mar 2024 0.4052 -0.0207 -4.86% 0.4255 0.4427 0.4021 354,210.00
26 Mar 2024 0.4259 0.0209 5.16% 0.4107 0.430 0.4076 363,320.00
25 Mar 2024 0.405 0.0223 5.83% 0.3829 0.4055 0.379 254,261.00
24 Mar 2024 0.3827 0.0103 2.77% 0.3701 0.3849 0.3658 129,040.00
23 Mar 2024 0.3724 0.005 1.36% 0.3688 0.3781 0.3637 154,247.00
22 Mar 2024 0.3674 -0.0215 -5.53% 0.3893 0.3905 0.358 168,355.00
21 Mar 2024 0.3889 0.0153 4.10% 0.3753 0.3943 0.3727 177,314.00
20 Mar 2024 0.3736 0.0416 12.53% 0.3322 0.3784 0.320 272,025.00
19 Mar 2024 0.332 -0.0449 -11.91% 0.3721 0.3741 0.324 272,189.00
18 Mar 2024 0.3769 -0.0261 -6.48% 0.4011 0.4011 0.3646 320,119.00
17 Mar 2024 0.403 0.0153 3.95% 0.3939 0.4071 0.3615 503,702.00
16 Mar 2024 0.3877 -0.0277 -6.67% 0.4234 0.4345 0.384 443,888.00
15 Mar 2024 0.4154 -0.0362 -8.02% 0.4515 0.4727 0.3861 435,138.00
14 Mar 2024 0.4516 -0.0193 -4.10% 0.4724 0.4724 0.4177 626,122.00
13 Mar 2024 0.4709 -0.0066 -1.38% 0.4739 0.4844 0.4612 606,613.00
12 Mar 2024 0.4775 0.0194 4.23% 0.4581 0.5081 0.4433 929,702.00
11 Mar 2024 0.4581 0.053 13.08% 0.4017 0.520 0.3853 998,945.00
10 Mar 2024 0.4051 0.0124 3.16% 0.3929 0.416 0.3843 355,823.00
09 Mar 2024 0.3927 0.0127 3.34% 0.3817 0.3954 0.3739 163,575.00
08 Mar 2024 0.380 -0.0084 -2.16% 0.3901 0.3901 0.3641 156,151.00
07 Mar 2024 0.3884 0.023 6.29% 0.3662 0.3999 0.3633 176,670.00
06 Mar 2024 0.3654 0.0182 5.24% 0.3469 0.3667 0.3354 190,619.00
05 Mar 2024 0.3472 -0.0355 -9.28% 0.3833 0.392 0.2955 308,839.00
04 Mar 2024 0.3827 -0.0023 -0.60% 0.3845 0.3899 0.3693 156,758.00
03 Mar 2024 0.385 -0.0084 -2.14% 0.3914 0.3934 0.3582 188,482.00
02 Mar 2024 0.3934 0.0191 5.10% 0.3749 0.3949 0.3672 169,206.00
01 Mar 2024 0.3743 0.0205 5.79% 0.355 0.3743 0.3529 102,193.00
29 Feb 2024 0.3538 0.0082 2.37% 0.347 0.3635 0.3428 144,390.00
28 Feb 2024 0.3456 -0.0096 -2.70% 0.355 0.3602 0.3225 396,204.00
27 Feb 2024 0.3552 -0.0057 -1.58% 0.3606 0.3627 0.3463 204,137.00
26 Feb 2024 0.3609 0.0022 0.61% 0.3589 0.3615 0.3448 174,995.00
25 Feb 2024 0.3587 0.0067 1.90% 0.351 0.3679 0.3494 314,538.00
24 Feb 2024 0.352 0.0073 2.12% 0.346 0.3532 0.3387 244,819.00
23 Feb 2024 0.3447 -0.0027 -0.78% 0.3465 0.3527 0.3377 177,161.00
22 Feb 2024 0.3474 -0.0032 -0.91% 0.3503 0.3533 0.340 157,235.00
21 Feb 2024 0.3506 -0.0177 -4.81% 0.368 0.368 0.3366 280,054.00
20 Feb 2024 0.3683 0.016 4.54% 0.3532 0.3829 0.3442 796,495.00
19 Feb 2024 0.3523 0.0047 1.35% 0.3479 0.3541 0.3456 148,418.00
18 Feb 2024 0.3476 0.0066 1.94% 0.3412 0.3522 0.332 229,145.00
17 Feb 2024 0.341 -0.008 -2.29% 0.3476 0.3485 0.3308 344,888.00
16 Feb 2024 0.349 -0.0057 -1.61% 0.355 0.3567 0.3384 267,042.00
15 Feb 2024 0.3547 -0.0042 -1.17% 0.3592 0.3713 0.3479 687,160.00
14 Feb 2024 0.3589 -0.006 -1.64% 0.3653 0.3653 0.3512 531,742.00
13 Feb 2024 0.3649 -0.0285 -7.24% 0.3964 0.4022 0.3546 743,528.00
12 Feb 2024 0.3934 0.0014 0.36% 0.3921 0.4133 0.3756 1,580,932.00
11 Feb 2024 0.392 0.0844 27.44% 0.308 0.3992 0.3057 1,588,515.00
10 Feb 2024 0.3076 0.0012 0.39% 0.3062 0.3088 0.3018 190,602.00
09 Feb 2024 0.3064 0.0064 2.13% 0.2997 0.3069 0.2987 88,003.00
08 Feb 2024 0.300 0.0007 0.23% 0.2997 0.3027 0.2979 124,399.00
07 Feb 2024 0.2993 -0.0006 -0.20% 0.2998 0.3012 0.2903 112,910.00
06 Feb 2024 0.2999 -0.0008 -0.27% 0.3006 0.3019 0.2962 69,554.00
05 Feb 2024 0.3007 0.0031 1.04% 0.2977 0.3041 0.2932 123,802.00
04 Feb 2024 0.2976 -0.0064 -2.11% 0.3038 0.3041 0.2965 106,817.00
03 Feb 2024 0.304 -0.003 -0.98% 0.3064 0.3091 0.3028 48,775.00
02 Feb 2024 0.307 -0.0044 -1.41% 0.3111 0.3111 0.3032 77,979.00
01 Feb 2024 0.3114 0.0088 2.91% 0.3024 0.3173 0.2958 228,710.00
31 Ene 2024 0.3026 -0.0109 -3.48% 0.3123 0.3133 0.2992 197,503.00
30 Ene 2024 0.3135 -0.0069 -2.15% 0.3188 0.3257 0.3135 147,801.00
29 Ene 2024 0.3204 0.0069 2.20% 0.3137 0.3209 0.3086 251,904.00
28 Ene 2024 0.3135 -0.0081 -2.52% 0.3223 0.3241 0.3117 281,051.00
27 Ene 2024 0.3216 0.004 1.26% 0.3187 0.3258 0.315 226,353.00

Su Consulta Reciente

GATE
POWRUSDT
PowerLedger
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