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
0.00%
US Dollar vs MXN
17.23515
0.18%
Brent Oil
88.53
0.43%
Bitcoin
64,328.83
-0.24%
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. KRKN
  5. Ankr Network (Kraken:ANKRUSD)

  6. Ankr Network (Kraken:ANKRUSD) Histórico

ANKRUSD Ankr Network

0.05118
-0.00225 (-4.21%)
07:21:45 - Datos en tiempo real

ANKRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.05343 0.00299 5.93% 0.05039 0.05517 0.0498 1,170,702.00
24 Abr 2024 0.05044 -0.00366 -6.77% 0.05443 0.05596 0.04969 1,980,825.00
23 Abr 2024 0.0541 0.0008 1.50% 0.05301 0.05604 0.05281 2,223,228.00
22 Abr 2024 0.0533 0.0051 10.58% 0.04854 0.0545 0.04827 1,712,489.00
21 Abr 2024 0.0482 -0.00061 -1.25% 0.04881 0.0492 0.04776 1,169,261.00
20 Abr 2024 0.04881 0.00267 5.79% 0.0464 0.05049 0.0464 970,341.00
19 Abr 2024 0.04614 0.00036 0.79% 0.04573 0.04723 0.04237 1,886,842.00
18 Abr 2024 0.04578 0.00289 6.74% 0.04246 0.04637 0.04164 3,617,721.00
17 Abr 2024 0.04289 -0.00008 -0.19% 0.0425 0.04397 0.0406 1,856,604.00
16 Abr 2024 0.04297 -0.00004 -0.09% 0.04262 0.04321 0.04037 1,468,937.00
15 Abr 2024 0.04301 -0.00108 -2.45% 0.04349 0.04683 0.0413 2,921,540.00
14 Abr 2024 0.04409 0.00339 8.33% 0.04009 0.04434 0.0386 1,199,784.00
13 Abr 2024 0.0407 -0.00743 -15.44% 0.04763 0.04851 0.03448 5,796,992.00
12 Abr 2024 0.04813 -0.01021 -17.50% 0.05809 0.05892 0.04557 3,045,776.00
11 Abr 2024 0.05834 -0.00154 -2.57% 0.05962 0.06044 0.05751 1,548,475.00
10 Abr 2024 0.05988 -0.00002 -0.03% 0.06006 0.06282 0.05659 2,529,840.00
09 Abr 2024 0.0599 -0.00255 -4.08% 0.06231 0.06272 0.05952 1,349,083.00
08 Abr 2024 0.06245 -0.00176 -2.74% 0.06436 0.06541 0.06156 2,951,653.00
07 Abr 2024 0.06421 0.00509 8.61% 0.05884 0.06643 0.05859 3,126,124.00
06 Abr 2024 0.05912 0.00399 7.24% 0.05515 0.0624 0.05467 2,896,863.00
05 Abr 2024 0.05513 -0.00091 -1.62% 0.05566 0.05602 0.052 928,093.00
04 Abr 2024 0.05604 0.0027 5.06% 0.05327 0.05785 0.05136 2,109,755.00
03 Abr 2024 0.05334 -0.00248 -4.44% 0.0558 0.05656 0.05229 1,367,392.00
02 Abr 2024 0.05582 -0.01135 -16.90% 0.06748 0.06748 0.05546 3,148,201.00
01 Abr 2024 0.06717 0.00729 12.17% 0.05936 0.06886 0.05936 6,371,858.00
31 Mar 2024 0.05988 0.00552 10.15% 0.05431 0.06439 0.05406 18,600,101.00
30 Mar 2024 0.05436 0.00047 0.87% 0.05413 0.05766 0.05326 3,260,334.00
29 Mar 2024 0.05389 -0.00154 -2.78% 0.05515 0.05515 0.05242 1,624,845.00
28 Mar 2024 0.05543 -0.00119 -2.10% 0.05663 0.05776 0.05304 7,308,376.00
27 Mar 2024 0.05662 -0.00025 -0.44% 0.0567 0.06298 0.05566 8,856,901.00
26 Mar 2024 0.05687 0.0063 12.46% 0.05072 0.06525 0.05054 8,273,264.00
25 Mar 2024 0.05057 0.00598 13.41% 0.04438 0.05264 0.04436 3,734,183.00
24 Mar 2024 0.04459 0.00154 3.58% 0.04312 0.04499 0.04267 467,362.00
23 Mar 2024 0.04305 0.00063 1.49% 0.04254 0.04485 0.04254 1,043,090.00
22 Mar 2024 0.04242 -0.00215 -4.82% 0.04452 0.04503 0.0413 1,575,436.00
21 Mar 2024 0.04457 -0.00112 -2.45% 0.04551 0.04675 0.04381 976,508.00
20 Mar 2024 0.04569 0.00451 10.95% 0.04107 0.04569 0.0393 1,278,222.00
19 Mar 2024 0.04118 -0.00506 -10.94% 0.04618 0.0465 0.03976 3,046,609.00
18 Mar 2024 0.04624 -0.00378 -7.56% 0.04995 0.04995 0.04556 1,031,736.00
17 Mar 2024 0.05002 0.00373 8.06% 0.0465 0.05047 0.0438 1,833,003.00
16 Mar 2024 0.04629 -0.00523 -10.15% 0.05101 0.05512 0.04536 2,329,582.00
15 Mar 2024 0.05152 -0.00489 -8.67% 0.05642 0.05642 0.04716 3,101,485.00
14 Mar 2024 0.05641 -0.00186 -3.19% 0.05852 0.05852 0.05196 3,517,550.00
13 Mar 2024 0.05827 0.0007 1.22% 0.05839 0.060 0.05449 3,391,794.00
12 Mar 2024 0.05757 0.00509 9.70% 0.05233 0.05757 0.04983 5,969,633.00
11 Mar 2024 0.05248 0.00242 4.83% 0.05025 0.05351 0.04664 3,436,743.00
10 Mar 2024 0.05006 -0.00064 -1.26% 0.05023 0.05106 0.04802 2,231,398.00
09 Mar 2024 0.0507 0.00092 1.85% 0.04983 0.05116 0.04861 3,509,249.00
08 Mar 2024 0.04978 0.00025 0.50% 0.04983 0.0531 0.04802 3,552,351.00
07 Mar 2024 0.04953 0.00691 16.21% 0.04259 0.05752 0.04136 14,707,919.00
06 Mar 2024 0.04262 0.00476 12.57% 0.03758 0.04274 0.03582 2,988,277.00
05 Mar 2024 0.03786 -0.00318 -7.75% 0.04067 0.04169 0.03073 3,724,807.00
04 Mar 2024 0.04104 -0.0009 -2.15% 0.04157 0.0426 0.03927 2,770,470.00
03 Mar 2024 0.04194 0.00175 4.35% 0.03984 0.04394 0.03598 3,100,011.00
02 Mar 2024 0.04019 0.00204 5.35% 0.03823 0.04079 0.03678 2,182,752.00
01 Mar 2024 0.03815 0.00143 3.89% 0.03705 0.03864 0.03637 1,855,591.00
29 Feb 2024 0.03672 0.00238 6.93% 0.03429 0.0395 0.03378 4,068,000.00
28 Feb 2024 0.03434 0.00041 1.21% 0.03384 0.03627 0.03149 2,073,704.00
27 Feb 2024 0.03393 0.00078 2.35% 0.03304 0.0356 0.03245 2,496,729.00
26 Feb 2024 0.03315 0.00084 2.60% 0.03244 0.0334 0.03112 2,415,150.00
25 Feb 2024 0.03231 0.00155 5.04% 0.0307 0.03361 0.0307 2,898,838.00
24 Feb 2024 0.03076 0.00137 4.66% 0.02931 0.03224 0.02854 1,736,490.00
23 Feb 2024 0.02939 -0.00063 -2.10% 0.03014 0.03014 0.02844 1,172,983.00
22 Feb 2024 0.03002 0.00028 0.94% 0.02968 0.03079 0.02939 1,579,949.00
21 Feb 2024 0.02974 -0.002 -6.30% 0.03168 0.03231 0.02842 1,315,234.00
20 Feb 2024 0.03174 0.00132 4.34% 0.03052 0.03206 0.02893 3,959,790.00
19 Feb 2024 0.03042 0.00181 6.33% 0.02864 0.03114 0.02844 2,330,013.00
18 Feb 2024 0.02861 0.00108 3.92% 0.02756 0.0295 0.02733 2,094,340.00
17 Feb 2024 0.02753 -0.00048 -1.71% 0.02803 0.02827 0.02677 730,554.00
16 Feb 2024 0.02801 0.00005 0.18% 0.02805 0.02868 0.02718 1,704,384.00
15 Feb 2024 0.02796 0.00136 5.11% 0.02662 0.0285 0.0265 2,358,000.00
14 Feb 2024 0.0266 0.00172 6.91% 0.02469 0.02738 0.02469 4,741,890.00
13 Feb 2024 0.02488 -0.00039 -1.54% 0.02537 0.02537 0.02426 579,846.00
12 Feb 2024 0.02527 0.00066 2.68% 0.02469 0.02534 0.02445 1,787,178.00
11 Feb 2024 0.02461 -0.00003 -0.12% 0.02469 0.02517 0.02456 576,134.00
10 Feb 2024 0.02464 -0.0003 -1.20% 0.02497 0.02512 0.02442 872,824.00
09 Feb 2024 0.02494 0.00056 2.30% 0.02445 0.02502 0.02445 849,549.00
08 Feb 2024 0.02438 -0.00002 -0.08% 0.02443 0.02463 0.02419 445,642.00
07 Feb 2024 0.0244 0.0003 1.24% 0.02404 0.02442 0.02385 388,524.00
06 Feb 2024 0.0241 0.00052 2.21% 0.02368 0.0242 0.02355 69,045.00
05 Feb 2024 0.02358 -0.00006 -0.25% 0.02355 0.0241 0.02342 861,844.00
04 Feb 2024 0.02364 -0.00054 -2.23% 0.02415 0.02416 0.02357 418,366.00
03 Feb 2024 0.02418 0.00042 1.77% 0.02381 0.02483 0.0238 834,237.00
02 Feb 2024 0.02376 0.0003 1.28% 0.02363 0.024 0.02342 470,944.00
01 Feb 2024 0.02346 -0.00001 -0.04% 0.02312 0.02353 0.023 172,651.00
31 Ene 2024 0.02347 -0.00075 -3.10% 0.02424 0.02424 0.02321 600,243.00
30 Ene 2024 0.02422 -0.00049 -1.98% 0.02484 0.02499 0.02422 314,988.00
29 Ene 2024 0.02471 0.00059 2.45% 0.02421 0.02497 0.0241 424,321.00
28 Ene 2024 0.02412 -0.00087 -3.48% 0.02482 0.02513 0.02381 184,857.00
27 Ene 2024 0.02499 0.00068 2.80% 0.02435 0.02499 0.02386 742,762.00

Su Consulta Reciente

KRKN
ANKRUSD
Ankr Network
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