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
5,346.99
-0.11%
Dow Jones
38,798.99
-0.22%
US Dollar vs MXN
18.4136
0.00%
Brent Oil
79.395
0.00%
Bitcoin
69,345.01
0.02%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Titan Hunters (Gate.io:TITAUSDT)

  6. Titan Hunters (Gate.io:TITAUSDT) Histórico

TITAUSDT Titan Hunters

0.001931
-0.000233 (-10.77%)
05:24:14 - Datos en tiempo real

TITAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jun 2024 0.002164 -0.000455 -17.37% 0.002693 0.003066 0.00214 8,796,982.00
06 Jun 2024 0.00262 -0.001283 -32.87% 0.00394 0.0042 0.002533 13,294,677.00
05 Jun 2024 0.003903 0.003009 336.49% 0.000893 0.005061 0.000893 34,650,910.00
04 Jun 2024 0.000894 -0.000054 -5.69% 0.000946 0.000977 0.000885 8,426,261.00
03 Jun 2024 0.000948 0.000039 4.29% 0.000916 0.000976 0.000905 15,658,739.00
02 Jun 2024 0.000909 0.000018 2.02% 0.00089 0.001 0.000885 16,096,177.00
01 Jun 2024 0.000891 0.000017 1.95% 0.000875 0.001 0.000873 17,741,155.00
31 May 2024 0.000874 0.000208 31.24% 0.000666 0.00097 0.000665 20,577,532.00
30 May 2024 0.000666 0.00000800 1.22% 0.000659 0.000667 0.000654 20,793,343.00
29 May 2024 0.000658 -0.00000300 -0.45% 0.000662 0.000667 0.000654 20,847,319.00
28 May 2024 0.00066 0.000018 2.80% 0.000641 0.000667 0.00064 22,198,604.00
27 May 2024 0.000642 -0.000068 -9.58% 0.00071 0.000711 0.000622 23,926,731.00
26 May 2024 0.00071 0.000031 4.57% 0.000678 0.000711 0.000677 18,062,152.00
25 May 2024 0.000679 0.00001 1.49% 0.000669 0.000734 0.000646 23,745,022.00
24 May 2024 0.000669 0.00000050 0.07% 0.000667 0.000674 0.000645 23,975,421.00
23 May 2024 0.000668 -0.00013 -16.29% 0.000798 0.00082 0.000656 28,384,726.00
22 May 2024 0.000798 -0.000016 -1.97% 0.000814 0.000815 0.000767 15,646,701.00
21 May 2024 0.000814 -0.000223 -21.50% 0.001036 0.001037 0.000765 29,577,178.00
20 May 2024 0.001037 0.00000700 0.68% 0.00103 0.001053 0.001026 8,228,126.00
19 May 2024 0.00103 0.00000400 0.39% 0.001026 0.001035 0.001023 13,513,851.00
18 May 2024 0.001027 -0.00000200 -0.19% 0.001029 0.001045 0.001018 13,280,547.00
17 May 2024 0.001029 -0.00002 -1.91% 0.001049 0.001051 0.001028 12,846,668.00
16 May 2024 0.001049 0.00000400 0.38% 0.001043 0.001049 0.001035 12,268,960.00
15 May 2024 0.001045 0.000021 2.05% 0.001024 0.001052 0.001023 10,399,426.00
14 May 2024 0.001024 0.000021 2.09% 0.001 0.001055 0.000998 14,089,367.00
13 May 2024 0.001003 0.000026 2.66% 0.000978 0.00105 0.000974 13,655,167.00
12 May 2024 0.000977 -0.00000400 -0.41% 0.000981 0.000986 0.000969 14,487,881.00
11 May 2024 0.000981 0.00000900 0.93% 0.000972 0.000986 0.000965 13,995,288.00
10 May 2024 0.000972 0.00000300 0.31% 0.000968 0.000973 0.000956 11,924,179.00
09 May 2024 0.000968 -0.000032 -3.20% 0.001 0.001009 0.00094 16,890,879.00
08 May 2024 0.001 0.00000400 0.40% 0.000997 0.001055 0.000985 14,730,436.00
07 May 2024 0.000997 0.000049 5.17% 0.000949 0.001001 0.000947 14,450,477.00
06 May 2024 0.000948 -0.000027 -2.77% 0.000978 0.00098 0.000942 10,788,499.00
05 May 2024 0.000975 0.000013 1.35% 0.000962 0.001054 0.000962 13,131,219.00
04 May 2024 0.000962 0.00000500 0.52% 0.000956 0.000963 0.000952 14,239,425.00
03 May 2024 0.000957 0.000015 1.59% 0.000941 0.000964 0.000941 14,208,736.00
02 May 2024 0.000942 0.00000060 0.06% 0.000941 0.000945 0.000936 14,919,309.00
01 May 2024 0.000942 -0.00000020 -0.02% 0.000941 0.000942 0.000937 14,257,897.00
30 Abr 2024 0.000942 -0.000029 -2.99% 0.000972 0.000972 0.000935 14,690,444.00
29 Abr 2024 0.000971 0.000014 1.46% 0.000957 0.001034 0.000939 14,202,709.00
28 Abr 2024 0.000956 0.000013 1.38% 0.000943 0.000967 0.000939 14,928,715.00
27 Abr 2024 0.000944 -0.00002 -2.07% 0.000965 0.000967 0.000939 14,073,025.00
26 Abr 2024 0.000964 -0.000041 -4.08% 0.001006 0.001055 0.000963 14,523,909.00
25 Abr 2024 0.001005 0.000051 5.34% 0.000957 0.001021 0.000948 14,266,652.00
24 Abr 2024 0.000954 0.00000050 0.05% 0.000956 0.000957 0.000946 14,608,661.00
23 Abr 2024 0.000954 0.000041 4.49% 0.000913 0.000958 0.000905 14,993,119.00
22 Abr 2024 0.000913 -0.000025 -2.66% 0.000937 0.000955 0.000905 16,254,441.00
21 Abr 2024 0.000938 0.00000300 0.32% 0.000937 0.00094 0.000935 14,997,903.00
20 Abr 2024 0.000935 -0.00002 -2.09% 0.000956 0.000964 0.000921 14,298,339.00
19 Abr 2024 0.000956 0.000071 8.03% 0.000884 0.000964 0.000876 16,100,396.00
18 Abr 2024 0.000885 0.00000070 0.08% 0.000887 0.000901 0.000868 16,193,811.00
17 Abr 2024 0.000884 -0.00000600 -0.67% 0.000889 0.000901 0.000876 15,410,796.00
16 Abr 2024 0.00089 -0.000011 -1.22% 0.000901 0.000903 0.000877 13,997,780.00
15 Abr 2024 0.000901 -0.000026 -2.80% 0.000928 0.000995 0.000901 16,755,463.00
14 Abr 2024 0.000927 -0.000027 -2.83% 0.000932 0.00132 0.000917 42,291,155.00
13 Abr 2024 0.000954 -0.000017 -1.75% 0.000972 0.001062 0.000925 17,925,587.00
12 Abr 2024 0.000971 0.000042 4.52% 0.000928 0.001005 0.000908 18,067,887.00
11 Abr 2024 0.000929 0.00000100 0.11% 0.000927 0.000935 0.000926 14,988,297.00
10 Abr 2024 0.000928 -0.000078 -7.76% 0.001006 0.001007 0.000925 14,647,389.00
09 Abr 2024 0.001005 0.00000600 0.60% 0.000996 0.001055 0.000992 13,802,994.00
08 Abr 2024 0.000999 0.00000900 0.91% 0.000989 0.001105 0.000976 18,274,053.00
07 Abr 2024 0.00099 0.000077 8.44% 0.000913 0.001041 0.000901 19,035,022.00
06 Abr 2024 0.000913 0.00000300 0.33% 0.00091 0.000917 0.00091 17,003,340.00
05 Abr 2024 0.00091 -0.000012 -1.30% 0.000923 0.000923 0.000907 16,639,704.00
04 Abr 2024 0.000922 -0.000083 -8.26% 0.001007 0.001014 0.000907 12,138,419.00
03 Abr 2024 0.001005 -0.000014 -1.37% 0.001021 0.001045 0.000997 15,205,521.00
02 Abr 2024 0.001019 -0.000082 -7.45% 0.001102 0.001103 0.000968 16,122,399.00
01 Abr 2024 0.001101 -0.000103 -8.56% 0.001204 0.001305 0.001087 21,926,477.00
31 Mar 2024 0.001204 0.000091 8.18% 0.001117 0.001216 0.001114 14,359,391.00
30 Mar 2024 0.001113 -0.00000700 -0.63% 0.001119 0.001225 0.001101 18,582,368.00
29 Mar 2024 0.00112 0.000024 2.19% 0.001096 0.001144 0.001086 18,094,182.00
28 Mar 2024 0.001096 0.00005 4.78% 0.001043 0.00111 0.001032 21,263,076.00
27 Mar 2024 0.001046 -0.00000600 -0.57% 0.001052 0.0011 0.00103 22,726,513.00
26 Mar 2024 0.001052 0.000021 2.04% 0.001032 0.001099 0.00102 23,819,810.00
25 Mar 2024 0.001032 0.00000070 0.07% 0.001031 0.001058 0.001024 23,891,249.00
24 Mar 2024 0.001031 -0.00000010 -0.01% 0.00103 0.001044 0.001008 23,866,451.00
23 Mar 2024 0.001031 -0.00000400 -0.39% 0.001035 0.001069 0.00101 19,320,730.00
22 Mar 2024 0.001035 0.00004 4.02% 0.000995 0.001079 0.000995 25,340,400.00
21 Mar 2024 0.000995 0.00001 1.02% 0.000983 0.000998 0.00098 22,730,354.00
20 Mar 2024 0.000984 -0.00001 -1.01% 0.000995 0.000999 0.000982 23,443,341.00
19 Mar 2024 0.000995 0.00000200 0.20% 0.000992 0.000999 0.00099 24,467,502.00
18 Mar 2024 0.000993 -0.000046 -4.43% 0.00104 0.001049 0.000975 24,965,448.00
17 Mar 2024 0.001039 0.000023 2.26% 0.001018 0.001047 0.001009 24,021,326.00
16 Mar 2024 0.001016 0.000012 1.20% 0.001001 0.001074 0.000994 24,028,474.00
15 Mar 2024 0.001004 -0.000012 -1.18% 0.001012 0.001059 0.000972 27,254,238.00
14 Mar 2024 0.001016 0.00000100 0.10% 0.001015 0.001075 0.000994 21,292,118.00
13 Mar 2024 0.001014 -0.000011 -1.07% 0.001032 0.001057 0.001009 24,965,136.00
12 Mar 2024 0.001025 -0.00000700 -0.68% 0.001033 0.00104 0.001024 20,869,973.00
11 Mar 2024 0.001032 0.000019 1.88% 0.001012 0.001036 0.001 25,526,436.00
10 Mar 2024 0.001013 0.00000900 0.90% 0.001002 0.00109 0.001 24,443,915.00
09 Mar 2024 0.001004 0.00000500 0.50% 0.000999 0.00103 0.000988 18,758,634.00

Su Consulta Reciente

GATE
TITAUSDT
Titan Hunters
USOTC
RWEOY
Rwe (PK)
LSE
MVAM
Ftse Em Min Var
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