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
5,265.99
-0.77%
Dow Jones
39,053.90
-1.56%
US Dollar vs MXN
16.7353
0.42%
Brent Oil
81.09
-0.54%
Bitcoin
67,374.96
-2.50%
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. HUOB
  5. NEST (Huobi.pro:NESTUSDT)

  6. NEST (Huobi.pro:NESTUSDT) Histórico

NESTUSDT NEST

0.00244
-0.00007 (-2.79%)
14:43:35 - Datos en tiempo real

NESTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 May 2024 0.00251 -0.000125 -4.74% 0.002656 0.002656 0.002479 4,749,174.00
21 May 2024 0.002635 -0.000012 -0.45% 0.002703 0.00271 0.002626 1,155,482.00
20 May 2024 0.002647 0.00006 2.32% 0.002622 0.002696 0.002573 1,039,033.00
19 May 2024 0.002587 -0.000032 -1.22% 0.002638 0.002638 0.002585 1,092,035.00
18 May 2024 0.002619 -0.000026 -0.98% 0.002665 0.002672 0.002564 935,936.00
17 May 2024 0.002645 -0.000147 -5.27% 0.002804 0.002804 0.002593 1,249,551.00
16 May 2024 0.002792 0.000057 2.08% 0.002736 0.00284 0.002736 995,692.00
15 May 2024 0.002735 0.000132 5.07% 0.002596 0.002736 0.002544 1,074,191.00
14 May 2024 0.002603 -0.000291 -10.06% 0.002897 0.002897 0.002603 947,928.00
13 May 2024 0.002894 0.000224 8.39% 0.002713 0.002896 0.002614 1,059,015.00
12 May 2024 0.00267 0.00 0.00% 0.00267 0.00267 0.00267 0.00
11 May 2024 0.00267 -0.000069 -2.52% 0.002729 0.002735 0.002623 1,361,756.00
10 May 2024 0.002739 -0.000024 -0.87% 0.002755 0.002801 0.002713 1,564,413.00
09 May 2024 0.002763 -0.000112 -3.90% 0.002817 0.002863 0.002711 2,990,223.00
08 May 2024 0.002875 -0.000037 -1.27% 0.002848 0.0029 0.00277 1,425,451.00
07 May 2024 0.002912 0.00 0.00% 0.002912 0.002912 0.002912 0.00
06 May 2024 0.002912 -0.00000100 -0.03% 0.003071 0.003102 0.002899 692,015.00
05 May 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
04 May 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
03 May 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
02 May 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
01 May 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
30 Abr 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
29 Abr 2024 0.002913 0.00 0.00% 0.002913 0.002913 0.002913 0.00
28 Abr 2024 0.002913 -0.000355 -10.86% 0.00295 0.003037 0.002895 2,589,576.00
27 Abr 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
26 Abr 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
25 Abr 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
24 Abr 2024 0.003268 0.00 0.00% 0.003268 0.003268 0.003268 0.00
23 Abr 2024 0.003268 -0.00004 -1.21% 0.003319 0.003337 0.003125 3,308,158.00
22 Abr 2024 0.003308 0.000128 4.03% 0.003378 0.003535 0.003281 2,959,329.00
21 Abr 2024 0.00318 0.00 0.00% 0.00318 0.00318 0.00318 0.00
20 Abr 2024 0.00318 0.00 0.00% 0.00318 0.00318 0.00318 0.00
19 Abr 2024 0.00318 -0.000318 -9.09% 0.003569 0.003664 0.00318 1,373,164.00
18 Abr 2024 0.003498 0.000056 1.63% 0.003326 0.00356 0.003242 2,926,904.00
17 Abr 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
16 Abr 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
15 Abr 2024 0.003442 0.00 0.00% 0.003442 0.003442 0.003442 0.00
14 Abr 2024 0.003442 -0.000209 -5.72% 0.003163 0.003562 0.003108 3,360,859.00
13 Abr 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
12 Abr 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
11 Abr 2024 0.003651 0.00 0.00% 0.003651 0.003651 0.003651 0.00
10 Abr 2024 0.003651 -0.000374 -9.29% 0.003716 0.003935 0.003615 1,085,933.00
09 Abr 2024 0.004025 0.00 0.00% 0.004025 0.004025 0.004025 0.00
08 Abr 2024 0.004025 0.000493 13.96% 0.003524 0.0054 0.003502 1,663,856.00
07 Abr 2024 0.003532 -0.000351 -9.04% 0.003867 0.003946 0.003532 771,323.00
06 Abr 2024 0.003883 0.000334 9.41% 0.003497 0.003907 0.003451 1,753,655.00
05 Abr 2024 0.003549 0.000064 1.84% 0.003483 0.003625 0.003324 1,835,384.00
04 Abr 2024 0.003485 0.000206 6.28% 0.003237 0.003873 0.003204 1,020,765.00
03 Abr 2024 0.003279 -0.000223 -6.37% 0.0035 0.003507 0.003205 1,616,057.00
02 Abr 2024 0.003502 -0.00148 -29.71% 0.003887 0.00395 0.003502 924,904.00
01 Abr 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
31 Mar 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
30 Mar 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
29 Mar 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
28 Mar 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
27 Mar 2024 0.004982 0.00 0.00% 0.004982 0.004982 0.004982 0.00
26 Mar 2024 0.004982 0.000497 11.08% 0.004963 0.005051 0.004895 106,103.00
25 Mar 2024 0.004485 0.00 0.00% 0.004485 0.004485 0.004485 0.00
24 Mar 2024 0.004485 0.00 0.00% 0.004485 0.004485 0.004485 0.00
23 Mar 2024 0.004485 -0.000083 -1.82% 0.004508 0.004557 0.004234 216,189.00
22 Mar 2024 0.004568 0.000372 8.87% 0.004492 0.00473 0.004458 416,077.00
21 Mar 2024 0.004196 0.000031 0.74% 0.004121 0.004382 0.004121 272,245.00
20 Mar 2024 0.004165 -0.000123 -2.87% 0.004298 0.004401 0.004053 1,222,942.00
19 Mar 2024 0.004288 0.000084 2.00% 0.004156 0.004602 0.003573 1,554,506.00
18 Mar 2024 0.004204 -0.000084 -1.96% 0.004312 0.004603 0.004015 486,878.00
17 Mar 2024 0.004288 0.00003 0.70% 0.004258 0.004491 0.004001 498,168.00
16 Mar 2024 0.004258 -0.000506 -10.62% 0.004743 0.005002 0.00422 816,692.00
15 Mar 2024 0.004764 -0.000588 -10.99% 0.005357 0.005357 0.004498 1,032,779.00
14 Mar 2024 0.005352 0.000058 1.10% 0.005292 0.006023 0.004901 806,582.00
13 Mar 2024 0.005294 0.000237 4.69% 0.005096 0.005299 0.00496 272,837.00
12 Mar 2024 0.005057 -0.00038 -6.99% 0.005436 0.005436 0.004431 297,513.00
11 Mar 2024 0.005437 0.000557 11.41% 0.004873 0.005437 0.004873 143,610.00
10 Mar 2024 0.00488 0.00028 6.09% 0.005033 0.005218 0.004626 197,756.00
09 Mar 2024 0.0046 0.00 0.00% 0.0046 0.0046 0.0046 0.00
08 Mar 2024 0.0046 0.00 0.00% 0.0046 0.0046 0.0046 0.00
07 Mar 2024 0.0046 0.000281 6.51% 0.004496 0.004643 0.004243 199,404.00
06 Mar 2024 0.004319 0.000249 6.12% 0.004069 0.004319 0.00406 196,383.00
05 Mar 2024 0.00407 -0.00043 -9.56% 0.004488 0.004748 0.00407 646,502.00
04 Mar 2024 0.0045 0.000506 12.67% 0.004017 0.004567 0.003912 567,655.00
03 Mar 2024 0.003994 -0.000467 -10.47% 0.004276 0.00448 0.00382 910,505.00
02 Mar 2024 0.004461 0.000918 25.91% 0.003507 0.004897 0.003507 837,557.00
01 Mar 2024 0.003543 0.000117 3.42% 0.003425 0.003657 0.003367 323,959.00
29 Feb 2024 0.003426 0.000011 0.32% 0.003612 0.003612 0.003426 320,395.00
28 Feb 2024 0.003415 0.00 0.00% 0.003415 0.003415 0.003415 0.00
27 Feb 2024 0.003415 -0.000062 -1.78% 0.003455 0.003593 0.003389 540,572.00
26 Feb 2024 0.003477 0.000032 0.93% 0.003338 0.003593 0.003333 345,303.00
25 Feb 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00
24 Feb 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00
23 Feb 2024 0.003445 0.00 0.00% 0.003445 0.003445 0.003445 0.00

Su Consulta Reciente

HUOB
NESTUSDT
NEST
NEO
GRDI
Griid Infrastructure
UNSW
LMSETH
Lumos
COIN
BECHGBP
BIT
LVMH
Lvmh Moet Hennessy Vuitton
NASDAQ
AAZHMXX
Bofa Finance Llc Issuer ...
ASX
XTE
Xtek
NASDAQ
AAXWOXX
Hsbc Usa Inc Autocallabl...
BIT
P20AB9
NLBNPIT20AB9 20240620 2200
EU
CGBI
IShares China CNY Govt U...
BIT
P1TSL0
NLBNPIT1TSL0 20240620 16...
USOTC
GPHG
Global Pharm (CE)
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