Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,267.52
(
-0.38%
)
Dow Jones
33,665.02
(
0.27%
)
US Dollar vs MXN
17.3465
(
-0.07%
)
Brent Oil
76.975
(
0.25%
)
Bitcoin
26,413.55
(
0.23%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KRKN
  5. Polkadot (DOTUSD)

  6. Polkadot (DOTUSD) Histórico

DOTUSD

Polkadot

5.01
-0.0081 (-0.16%)
Tiempo Real

DOTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Jun 2023 5.02 -0.180 -3.49% 5.20 5.21 4.98 254,029.00
06 Jun 2023 5.20 0.130 2.57% 5.07 5.26 4.99 204,370.00
05 Jun 2023 5.07 -0.240 -4.54% 5.31 5.32 4.91 299,211.00
04 Jun 2023 5.31 -0.010 -0.17% 5.34 5.39 5.31 138,512.00
03 Jun 2023 5.32 0.050 0.89% 5.28 5.33 5.24 79,744.00
02 Jun 2023 5.28 0.070 1.28% 5.21 5.31 5.16 179,032.00
01 Jun 2023 5.21 -0.110 -2.01% 5.32 5.33 5.19 210,257.00
31 May 2023 5.32 -0.130 -2.32% 5.44 5.46 5.27 194,025.00
30 May 2023 5.44 -0.010 -0.25% 5.46 5.53 5.41 124,534.00
29 May 2023 5.46 -0.060 -1.00% 5.50 5.54 5.41 196,751.00
28 May 2023 5.51 0.180 3.28% 5.34 5.56 5.32 168,871.00
27 May 2023 5.34 0.090 1.71% 5.25 5.38 5.23 65,938.00
26 May 2023 5.25 0.00 0.06% 5.24 5.27 5.19 204,068.00
25 May 2023 5.24 -0.010 -0.24% 5.25 5.30 5.15 275,587.00
24 May 2023 5.26 -0.140 -2.65% 5.40 5.40 5.20 187,648.00
23 May 2023 5.40 0.090 1.65% 5.31 5.45 5.29 138,249.00
22 May 2023 5.31 0.050 0.86% 5.28 5.34 5.23 231,974.00
21 May 2023 5.27 -0.140 -2.66% 5.35 5.35 5.25 51,995.00
20 May 2023 5.41 0.050 0.86% 5.37 5.44 5.33 99,716.00
19 May 2023 5.36 0.020 0.46% 5.34 5.40 5.31 183,400.00
18 May 2023 5.34 -0.070 -1.33% 5.42 5.47 5.25 183,389.00
17 May 2023 5.41 0.110 2.17% 5.30 5.43 5.22 192,987.00
16 May 2023 5.30 -0.020 -0.42% 5.32 5.34 5.23 94,713.00
15 May 2023 5.32 -0.030 -0.54% 5.35 5.43 5.28 133,789.00
14 May 2023 5.35 0.00 0.00% 5.35 5.44 5.31 112,754.00
13 May 2023 5.35 0.00 0.01% 5.35 5.40 5.32 205,531.00
12 May 2023 5.35 0.070 1.29% 5.28 5.35 5.12 383,068.00
11 May 2023 5.28 -0.200 -3.64% 5.47 5.47 5.18 296,399.00
10 May 2023 5.48 0.150 2.82% 5.33 5.52 5.22 298,321.00
09 May 2023 5.33 -0.040 -0.81% 5.37 5.42 5.30 140,069.00
08 May 2023 5.37 -0.280 -4.94% 5.63 5.65 5.18 307,664.00
07 May 2023 5.65 0.00 0.01% 5.65 5.71 5.61 81,088.00
06 May 2023 5.65 -0.200 -3.38% 5.86 5.90 5.59 147,106.00
05 May 2023 5.85 0.180 3.23% 5.67 5.90 5.67 265,632.00
04 May 2023 5.67 -0.110 -1.91% 5.78 5.80 5.62 109,111.00
03 May 2023 5.78 0.060 1.06% 5.71 5.81 5.56 143,601.00
02 May 2023 5.72 0.050 0.85% 5.66 5.76 5.63 139,136.00
01 May 2023 5.67 -0.230 -3.83% 5.88 5.91 5.60 295,526.00
30 Abr 2023 5.89 -0.150 -2.44% 6.04 6.09 5.85 155,640.00
29 Abr 2023 6.04 0.090 1.54% 5.95 6.06 5.92 182,269.00
28 Abr 2023 5.95 -0.020 -0.34% 5.97 5.98 5.78 266,513.00
27 Abr 2023 5.97 0.120 2.08% 5.85 6.05 5.84 287,088.00
26 Abr 2023 5.85 -0.160 -2.68% 6.00 6.22 5.60 354,241.00
25 Abr 2023 6.01 0.120 2.07% 5.89 6.01 5.78 234,943.00
24 Abr 2023 5.89 -0.030 -0.46% 5.91 6.02 5.80 182,798.00
23 Abr 2023 5.91 -0.040 -0.61% 5.95 5.97 5.77 209,364.00
22 Abr 2023 5.95 0.110 1.84% 5.85 5.98 5.82 125,793.00
21 Abr 2023 5.84 -0.260 -4.32% 6.11 6.17 5.78 403,835.00
20 Abr 2023 6.11 -0.210 -3.33% 6.31 6.44 6.06 607,343.00
19 Abr 2023 6.32 -0.600 -8.66% 6.92 6.92 6.25 371,684.00
18 Abr 2023 6.92 0.220 3.30% 6.70 6.98 6.57 264,839.00
17 Abr 2023 6.70 -0.130 -1.96% 6.83 6.83 6.63 349,948.00
16 Abr 2023 6.83 0.030 0.40% 6.80 6.88 6.68 172,870.00
15 Abr 2023 6.80 0.070 0.98% 6.73 6.87 6.64 173,488.00
14 Abr 2023 6.74 0.080 1.22% 6.64 6.85 6.55 414,054.00
13 Abr 2023 6.65 0.250 3.90% 6.40 6.66 6.35 338,464.00
12 Abr 2023 6.40 -0.020 -0.37% 6.43 6.47 6.22 235,550.00
11 Abr 2023 6.43 0.130 2.11% 6.30 6.49 6.28 355,216.00
10 Abr 2023 6.30 0.080 1.31% 6.21 6.31 6.12 241,855.00
09 Abr 2023 6.21 0.080 1.31% 6.13 6.26 6.10 54,075.00
08 Abr 2023 6.13 -0.050 -0.80% 6.18 6.23 6.10 68,738.00
07 Abr 2023 6.18 -0.090 -1.45% 6.28 6.32 6.14 151,038.00
06 Abr 2023 6.27 -0.130 -2.01% 6.41 6.41 6.26 186,836.00
05 Abr 2023 6.40 -0.040 -0.61% 6.44 6.58 6.32 148,512.00
04 Abr 2023 6.44 0.010 0.22% 6.42 6.53 6.37 253,784.00
03 Abr 2023 6.43 0.160 2.53% 6.27 6.50 6.10 240,692.00
02 Abr 2023 6.27 -0.070 -1.16% 6.35 6.44 6.18 119,445.00
01 Abr 2023 6.34 0.00 0.02% 6.34 6.39 6.19 118,086.00
31 Mar 2023 6.34 0.220 3.66% 6.12 6.38 6.10 290,513.00
30 Mar 2023 6.12 -0.070 -1.11% 6.18 6.31 6.03 319,035.00
29 Mar 2023 6.19 0.120 2.05% 6.06 6.28 6.05 168,198.00
28 Mar 2023 6.06 0.190 3.18% 5.87 6.11 5.79 130,870.00
27 Mar 2023 5.87 -0.190 -3.21% 6.05 6.11 5.75 289,232.00
26 Mar 2023 6.07 0.050 0.87% 5.91 6.11 5.89 104,941.00
25 Mar 2023 6.02 0.00 0.00% 6.02 6.02 6.02 0.00
24 Mar 2023 6.02 -0.310 -4.85% 6.33 6.34 5.96 336,357.00
23 Mar 2023 6.32 0.260 4.28% 6.05 6.43 6.01 265,167.00
22 Mar 2023 6.06 -0.320 -4.99% 6.38 6.52 5.92 496,183.00
21 Mar 2023 6.38 0.320 5.23% 6.10 6.45 6.02 484,880.00
20 Mar 2023 6.07 -0.420 -6.54% 6.49 6.50 6.07 234,537.00
19 Mar 2023 6.49 0.190 2.99% 6.33 6.61 6.33 190,206.00
18 Mar 2023 6.30 -0.320 -4.79% 6.64 6.71 6.30 227,276.00
17 Mar 2023 6.62 0.510 8.44% 6.10 6.64 6.05 467,929.00
16 Mar 2023 6.10 0.210 3.61% 5.89 6.15 5.79 259,808.00
15 Mar 2023 5.89 -0.350 -5.68% 6.25 6.39 5.80 442,163.00
14 Mar 2023 6.25 0.140 2.32% 6.13 6.56 6.02 442,267.00
13 Mar 2023 6.10 0.190 3.15% 5.94 6.17 5.72 608,162.00
12 Mar 2023 5.92 0.410 7.43% 5.51 5.94 5.41 371,739.00
11 Mar 2023 5.51 -0.070 -1.25% 5.58 5.73 5.28 520,654.00
10 Mar 2023 5.58 0.200 3.72% 5.38 5.60 5.15 381,921.00
Su Consulta Reciente
KRKN
DOTUSD
Polkadot
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230608 08:12:29