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
5,277.51
0.80%
Dow Jones
38,686.32
1.51%
US Dollar vs MXN
16.99024
-0.30%
Brent Oil
81.295
0.00%
Bitcoin
67,568.51
0.13%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. HUOB
  5. Konnect (Huobi.pro:KCTUSDT)

  6. Konnect (Huobi.pro:KCTUSDT) Histórico

KCTUSDT Konnect

0.003568
0.000203 (6.03%)
03:16:19 - Datos en tiempo real

KCTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2024 0.003365 -0.000599 -15.11% 0.003443 0.003461 0.003305 1,622,058.00
30 May 2024 0.003964 0.00 0.00% 0.003964 0.003964 0.003964 0.00
29 May 2024 0.003964 0.00 0.00% 0.003964 0.003964 0.003964 0.00
28 May 2024 0.003964 0.000103 2.67% 0.003853 0.003964 0.00381 4,512,658.00
27 May 2024 0.003861 -0.000069 -1.76% 0.003921 0.003987 0.003812 3,691,204.00
26 May 2024 0.00393 0.000017 0.43% 0.003948 0.004005 0.003841 5,016,520.00
25 May 2024 0.003913 0.0001 2.62% 0.00381 0.003997 0.003762 5,359,129.00
24 May 2024 0.003813 0.00000600 0.16% 0.003834 0.003864 0.003764 6,591,871.00
23 May 2024 0.003807 -0.000141 -3.57% 0.00395 0.003977 0.003807 1,749,556.00
22 May 2024 0.003948 0.000106 2.76% 0.003823 0.003977 0.003775 3,175,503.00
21 May 2024 0.003842 -0.00014 -3.52% 0.003976 0.003978 0.003721 431,759.00
20 May 2024 0.003982 0.000332 9.10% 0.003679 0.003982 0.003675 275,949.00
19 May 2024 0.00365 -0.000182 -4.75% 0.003828 0.003828 0.003539 439,822.00
18 May 2024 0.003832 0.00 0.00% 0.003832 0.003879 0.003763 259,838.00
17 May 2024 0.003832 -0.000038 -0.98% 0.003802 0.003944 0.00372 256,962.00
16 May 2024 0.00387 0.000113 3.01% 0.003757 0.003951 0.00355 312,785.00
15 May 2024 0.003757 -0.000077 -2.01% 0.003799 0.003869 0.003648 260,097.00
14 May 2024 0.003834 0.000505 15.17% 0.003396 0.00387 0.003277 457,336.00
13 May 2024 0.003329 -0.000911 -21.49% 0.004066 0.00407 0.003329 88,032.00
12 May 2024 0.00424 0.00 0.00% 0.00424 0.00424 0.00424 0.00
11 May 2024 0.00424 0.000047 1.12% 0.004199 0.004258 0.004029 465,534.00
10 May 2024 0.004193 0.00054 14.78% 0.003722 0.004193 0.003636 462,107.00
09 May 2024 0.003653 -0.000077 -2.06% 0.003707 0.003808 0.003576 316,031.00
08 May 2024 0.00373 -0.000044 -1.17% 0.003966 0.003999 0.003699 541,899.00
07 May 2024 0.003774 0.00 0.00% 0.003774 0.003774 0.003774 0.00
06 May 2024 0.003774 -0.000184 -4.65% 0.003833 0.003908 0.003765 207,239.00
05 May 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
04 May 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
03 May 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
02 May 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
01 May 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
30 Abr 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
29 Abr 2024 0.003958 0.00 0.00% 0.003958 0.003958 0.003958 0.00
28 Abr 2024 0.003958 -0.000938 -19.16% 0.004112 0.004169 0.003861 1,693,260.00
27 Abr 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
26 Abr 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
25 Abr 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
24 Abr 2024 0.004896 0.00 0.00% 0.004896 0.004896 0.004896 0.00
23 Abr 2024 0.004896 0.000069 1.43% 0.004827 0.004998 0.004605 682,762.00
22 Abr 2024 0.004827 -0.000313 -6.09% 0.005033 0.005091 0.004611 840,692.00
21 Abr 2024 0.00514 0.00 0.00% 0.00514 0.00514 0.00514 0.00
20 Abr 2024 0.00514 0.00 0.00% 0.00514 0.00514 0.00514 0.00
19 Abr 2024 0.00514 0.000188 3.80% 0.004903 0.006336 0.004777 754,985.00
18 Abr 2024 0.004952 -0.000153 -3.00% 0.00481 0.005009 0.004585 2,616,169.00
17 Abr 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
16 Abr 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
15 Abr 2024 0.005105 0.00 0.00% 0.005105 0.005105 0.005105 0.00
14 Abr 2024 0.005105 -0.001408 -21.62% 0.005213 0.005323 0.004903 4,127,969.00
13 Abr 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
12 Abr 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
11 Abr 2024 0.006513 0.00 0.00% 0.006513 0.006513 0.006513 0.00
10 Abr 2024 0.006513 0.000019 0.29% 0.006432 0.006533 0.006078 4,004,868.00
09 Abr 2024 0.006494 0.00 0.00% 0.006494 0.006494 0.006494 0.00
08 Abr 2024 0.006494 0.00092 16.51% 0.005668 0.00796 0.00536 5,682,120.00
07 Abr 2024 0.005574 -0.000592 -9.60% 0.006166 0.006365 0.005511 3,189,914.00
06 Abr 2024 0.006166 -0.000306 -4.73% 0.006503 0.006774 0.006002 5,730,008.00
05 Abr 2024 0.006472 -0.00009 -1.37% 0.006516 0.00714 0.006001 5,432,166.00
04 Abr 2024 0.006562 0.000181 2.84% 0.006388 0.006786 0.006261 3,694,070.00
03 Abr 2024 0.006381 -0.000953 -12.99% 0.007267 0.007331 0.006213 3,213,102.00
02 Abr 2024 0.007334 0.002545 53.14% 0.005315 0.007813 0.005279 681,458.00
01 Abr 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
31 Mar 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
30 Mar 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
29 Mar 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
28 Mar 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
27 Mar 2024 0.004789 0.00 0.00% 0.004789 0.004789 0.004789 0.00
26 Mar 2024 0.004789 -0.000568 -10.60% 0.005588 0.00571 0.00447 608,384.00
25 Mar 2024 0.005357 0.00 0.00% 0.005357 0.005357 0.005357 0.00
24 Mar 2024 0.005357 0.00 0.00% 0.005357 0.005357 0.005357 0.00
23 Mar 2024 0.005357 -0.000109 -1.99% 0.00539 0.005737 0.004745 5,035,285.00
22 Mar 2024 0.005466 -0.00181 -24.88% 0.005465 0.00694 0.005144 9,734,142.00
21 Mar 2024 0.007276 0.00185 34.10% 0.005421 0.007379 0.005354 2,880,704.00
20 Mar 2024 0.005426 -0.000903 -14.27% 0.006329 0.006677 0.005256 6,946,637.00
19 Mar 2024 0.006329 -0.000341 -5.11% 0.006764 0.007376 0.005906 7,787,214.00
18 Mar 2024 0.00667 -0.000556 -7.69% 0.007176 0.007326 0.006523 5,952,844.00
17 Mar 2024 0.007226 0.000275 3.96% 0.006857 0.007361 0.006552 6,209,872.00
16 Mar 2024 0.006951 -0.000177 -2.48% 0.007128 0.00732 0.006599 8,059,827.00
15 Mar 2024 0.007128 -0.000647 -8.32% 0.0078 0.007982 0.006916 5,816,175.00
14 Mar 2024 0.007775 -0.000183 -2.30% 0.008049 0.008192 0.007226 6,721,856.00
13 Mar 2024 0.007958 0.000314 4.11% 0.007645 0.008239 0.007517 402,858.00
12 Mar 2024 0.007644 -0.000297 -3.74% 0.007934 0.007934 0.007602 568,834.00
11 Mar 2024 0.007941 -0.00000100 -0.01% 0.00793 0.008188 0.007677 387,643.00
10 Mar 2024 0.007942 -0.00021 -2.58% 0.00824 0.00825 0.007927 340,318.00
09 Mar 2024 0.008152 0.00 0.00% 0.008152 0.008152 0.008152 0.00
08 Mar 2024 0.008152 0.00 0.00% 0.008152 0.008152 0.008152 0.00
07 Mar 2024 0.008152 0.000233 2.94% 0.007913 0.008975 0.007913 482,042.00
06 Mar 2024 0.007919 -0.000273 -3.33% 0.00819 0.008423 0.007878 188,210.00
05 Mar 2024 0.008192 -0.000216 -2.57% 0.008133 0.008762 0.007953 960,676.00
04 Mar 2024 0.008408 -0.000251 -2.90% 0.008664 0.00878 0.007936 3,690,434.00
03 Mar 2024 0.008659 0.000981 12.78% 0.007676 0.0089 0.007084 3,870,527.00
02 Mar 2024 0.007678 -0.000774 -9.16% 0.008455 0.009098 0.007427 5,177,710.00

Su Consulta Reciente

HUOB
KCTUSDT
Konnect
LSE
NW97
Citi Fun 25
COIN
BOGEUR
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