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
16.8824
-0.60%
Brent Oil
83.475
0.42%
Bitcoin
63,435.71
-0.88%
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. Value Liquidity (Gate.io:VALUEUSDT)

  6. Value Liquidity (Gate.io:VALUEUSDT) Histórico

VALUEUSDT Value Liquidity

0.02961
-0.00089 (-2.92%)
17:25:09 - Datos en tiempo real

VALUEUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 May 2024 0.0305 -0.0001 -0.33% 0.03055 0.03074 0.0303 303,843.00
04 May 2024 0.0306 -0.0001 -0.33% 0.03071 0.0311 0.03011 468,688.00
03 May 2024 0.0307 0.00018 0.59% 0.03075 0.0311 0.03043 415,948.00
02 May 2024 0.03052 -0.00019 -0.62% 0.02987 0.0311 0.02987 118,314.00
01 May 2024 0.03071 0.00029 0.95% 0.02999 0.03083 0.02928 52,392.00
30 Abr 2024 0.03042 0.00039 1.30% 0.03039 0.03241 0.02929 15,051.00
29 Abr 2024 0.03003 -0.00106 -3.41% 0.0298 0.03178 0.02978 145,163.00
28 Abr 2024 0.03109 0.00229 7.95% 0.02878 0.0324 0.02877 212,718.00
27 Abr 2024 0.0288 -0.0002 -0.69% 0.02894 0.02899 0.02852 450,863.00
26 Abr 2024 0.029 -0.00042 -1.43% 0.02948 0.02948 0.02852 274,310.00
25 Abr 2024 0.02942 -0.00045 -1.51% 0.02987 0.03097 0.02936 392,160.00
24 Abr 2024 0.02987 -0.00187 -5.89% 0.03044 0.03044 0.02985 344,440.00
23 Abr 2024 0.03174 0.00098 3.19% 0.03071 0.03178 0.02852 53,642.00
22 Abr 2024 0.03076 0.00195 6.77% 0.02886 0.0311 0.02855 298,869.00
21 Abr 2024 0.02881 -0.00322 -10.05% 0.03316 0.03494 0.02777 94,678.00
20 Abr 2024 0.03203 0.00199 6.62% 0.03043 0.03494 0.03043 112,326.00
19 Abr 2024 0.03004 0.00142 4.96% 0.02977 0.03145 0.02861 48,061.00
18 Abr 2024 0.02862 0.00081 2.91% 0.02781 0.03218 0.02773 422,815.00
17 Abr 2024 0.02781 -0.00102 -3.54% 0.02889 0.02924 0.02561 364,289.00
16 Abr 2024 0.02883 -0.00043 -1.47% 0.03017 0.03095 0.02348 107,999.00
15 Abr 2024 0.02926 0.00039 1.35% 0.02949 0.03494 0.02926 20,840.00
14 Abr 2024 0.02887 0.00138 5.02% 0.0318 0.0318 0.02601 88,476.00
13 Abr 2024 0.02749 -0.00796 -22.45% 0.03551 0.03591 0.02749 351,598.00
12 Abr 2024 0.03545 -0.00006 -0.17% 0.03542 0.03598 0.03501 383,450.00
11 Abr 2024 0.03551 0.00013 0.37% 0.03534 0.03584 0.035 382,435.00
10 Abr 2024 0.03538 -0.00064 -1.78% 0.03585 0.03602 0.03502 385,718.00
09 Abr 2024 0.03602 -0.00119 -3.20% 0.03721 0.03743 0.03542 343,464.00
08 Abr 2024 0.03721 0.00024 0.65% 0.03695 0.03742 0.0366 382,520.00
07 Abr 2024 0.03697 0.00094 2.61% 0.0359 0.03742 0.0359 417,628.00
06 Abr 2024 0.03603 -0.00311 -7.95% 0.03629 0.03637 0.03541 420,884.00
05 Abr 2024 0.03914 0.00074 1.93% 0.03832 0.03941 0.0378 402,026.00
04 Abr 2024 0.0384 0.00479 14.25% 0.03362 0.03842 0.03361 366,149.00
03 Abr 2024 0.03361 -0.00247 -6.85% 0.03609 0.03702 0.0312 489,543.00
02 Abr 2024 0.03608 -0.00388 -9.71% 0.03994 0.03999 0.03518 461,119.00
01 Abr 2024 0.03996 -0.00146 -3.52% 0.04146 0.04381 0.03867 405,657.00
31 Mar 2024 0.04142 -0.00199 -4.58% 0.04352 0.04381 0.04088 352,570.00
30 Mar 2024 0.04341 0.00144 3.43% 0.042 0.04382 0.0414 335,035.00
29 Mar 2024 0.04197 -0.00163 -3.74% 0.04356 0.04382 0.04103 454,403.00
28 Mar 2024 0.0436 -0.00136 -3.02% 0.04506 0.04676 0.0432 536,277.00
27 Mar 2024 0.04496 0.00291 6.92% 0.04216 0.04529 0.04088 591,227.00
26 Mar 2024 0.04205 -0.00476 -10.17% 0.04676 0.04812 0.04195 573,180.00
25 Mar 2024 0.04681 0.00936 24.99% 0.03773 0.05117 0.03668 656,622.00
24 Mar 2024 0.03745 0.0005 1.35% 0.0369 0.03794 0.03632 643,434.00
23 Mar 2024 0.03695 -0.00003 -0.08% 0.03701 0.03793 0.035 489,250.00
22 Mar 2024 0.03698 -0.00059 -1.57% 0.03763 0.03848 0.03659 606,218.00
21 Mar 2024 0.03757 -0.00769 -16.99% 0.04528 0.04528 0.03688 560,063.00
20 Mar 2024 0.04526 0.01366 43.23% 0.03213 0.04526 0.0312 429,096.00
19 Mar 2024 0.0316 -0.00984 -23.75% 0.04146 0.04307 0.0301 592,811.00
18 Mar 2024 0.04144 -0.00083 -1.96% 0.04214 0.04322 0.04089 558,815.00
17 Mar 2024 0.04227 -0.00172 -3.91% 0.04393 0.04396 0.0409 565,595.00
16 Mar 2024 0.04399 -0.00222 -4.80% 0.04617 0.04662 0.04382 501,338.00
15 Mar 2024 0.04621 0.00011 0.24% 0.0462 0.04816 0.04529 502,129.00
14 Mar 2024 0.0461 -0.00036 -0.77% 0.04624 0.04675 0.044 527,485.00
13 Mar 2024 0.04646 -0.00127 -2.66% 0.04777 0.04819 0.04401 544,039.00
12 Mar 2024 0.04773 0.00339 7.65% 0.04382 0.04821 0.0437 298,571.00
11 Mar 2024 0.04434 -0.00012 -0.27% 0.04417 0.04676 0.04236 320,369.00
10 Mar 2024 0.04446 0.00556 14.29% 0.03901 0.05169 0.03859 602,444.00
09 Mar 2024 0.0389 -0.00062 -1.57% 0.03949 0.04108 0.03841 615,011.00
08 Mar 2024 0.03952 0.00044 1.13% 0.03887 0.03999 0.03839 408,112.00
07 Mar 2024 0.03908 0.00102 2.68% 0.03762 0.03999 0.03648 343,599.00
06 Mar 2024 0.03806 0.00333 9.59% 0.03397 0.03941 0.03332 433,882.00
05 Mar 2024 0.03473 0.00001 0.03% 0.03457 0.03647 0.03285 334,446.00
04 Mar 2024 0.03472 0.00172 5.21% 0.03297 0.03716 0.03284 596,070.00
03 Mar 2024 0.033 -0.00044 -1.32% 0.0336 0.034 0.03214 502,760.00
02 Mar 2024 0.03344 0.00141 4.40% 0.03208 0.03435 0.03113 560,111.00
01 Mar 2024 0.03203 -0.00405 -11.23% 0.03616 0.03624 0.03068 635,474.00
29 Feb 2024 0.03608 0.00208 6.12% 0.03397 0.03708 0.03218 552,463.00
28 Feb 2024 0.034 0.00114 3.47% 0.03262 0.036 0.03235 544,700.00
27 Feb 2024 0.03286 0.00068 2.11% 0.03211 0.03467 0.03168 584,902.00
26 Feb 2024 0.03218 0.00047 1.48% 0.03164 0.03456 0.03156 554,864.00
25 Feb 2024 0.03171 0.00033 1.05% 0.03139 0.03626 0.03111 555,337.00
24 Feb 2024 0.03138 -0.001 -3.09% 0.03209 0.03587 0.03075 505,840.00
23 Feb 2024 0.03238 0.00068 2.15% 0.03165 0.03256 0.03126 399,508.00
22 Feb 2024 0.0317 -0.0012 -3.65% 0.03251 0.03362 0.03001 352,805.00
21 Feb 2024 0.0329 0.00184 5.92% 0.03134 0.0333 0.0307 272,414.00
20 Feb 2024 0.03106 -0.00264 -7.83% 0.0332 0.03358 0.02965 448,931.00
19 Feb 2024 0.0337 0.00176 5.51% 0.03205 0.03498 0.02975 491,094.00
18 Feb 2024 0.03194 -0.00115 -3.48% 0.03321 0.03433 0.03091 423,353.00
17 Feb 2024 0.03309 -0.001 -2.93% 0.03406 0.0346 0.03204 518,452.00
16 Feb 2024 0.03409 0.00176 5.44% 0.0324 0.03461 0.03194 468,915.00
15 Feb 2024 0.03233 0.00063 1.99% 0.03183 0.03357 0.02982 354,867.00
14 Feb 2024 0.0317 0.0004 1.28% 0.03146 0.03294 0.03075 452,202.00
13 Feb 2024 0.0313 -0.00099 -3.07% 0.03267 0.03336 0.03075 276,168.00
12 Feb 2024 0.03229 0.00203 6.71% 0.03077 0.03336 0.02968 307,957.00
11 Feb 2024 0.03026 0.00101 3.45% 0.02928 0.03162 0.02836 580,964.00
10 Feb 2024 0.02925 -0.00158 -5.12% 0.0308 0.03161 0.02784 391,880.00
09 Feb 2024 0.03083 0.0007 2.32% 0.03017 0.03168 0.0298 378,719.00
08 Feb 2024 0.03013 0.00054 1.82% 0.02933 0.03156 0.02898 531,709.00
07 Feb 2024 0.02959 0.0012 4.23% 0.02862 0.03016 0.02824 336,951.00
06 Feb 2024 0.02839 -0.00286 -9.15% 0.0313 0.0315 0.02783 339,228.00

Su Consulta Reciente

GATE
VALUEUSDT
Value Liquidity
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