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
5,116.42
1.03%
Dow Jones
38,704.95
1.25%
US Dollar vs MXN
16.8909
-0.48%
Brent Oil
83.475
-0.19%
Bitcoin
61,535.26
4.08%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KUCN
  5. Akropolis (KuCoin:AKROUSDT)

  6. Akropolis (KuCoin:AKROUSDT) Histórico

AKROUSDT Akropolis

0.007017
0.00018 (2.64%)
08:32:57 - Datos en tiempo real

AKROUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 May 2024 0.006837 0.00000200 0.03% 0.006827 0.006972 0.006488 30,129,058.00
01 May 2024 0.006835 -0.00023 -3.26% 0.007077 0.007084 0.006471 19,223,974.00
30 Abr 2024 0.007066 -0.000486 -6.44% 0.007541 0.007707 0.00687 33,007,794.00
29 Abr 2024 0.007552 -0.000494 -6.14% 0.00804 0.008072 0.007356 54,339,375.00
28 Abr 2024 0.008046 0.000799 11.03% 0.007241 0.008698 0.007225 31,691,989.00
27 Abr 2024 0.007247 0.000188 2.66% 0.007043 0.007252 0.006829 40,283,326.00
26 Abr 2024 0.007059 -0.000219 -3.01% 0.007276 0.007396 0.007011 32,003,841.00
25 Abr 2024 0.007278 0.000104 1.46% 0.007199 0.007435 0.007004 35,570,861.00
24 Abr 2024 0.007173 -0.000536 -6.95% 0.007685 0.008014 0.00712 41,198,371.00
23 Abr 2024 0.007709 -0.000347 -4.31% 0.008034 0.008099 0.007635 29,437,234.00
22 Abr 2024 0.008057 -0.000059 -0.73% 0.008119 0.008537 0.007959 42,287,967.00
21 Abr 2024 0.008115 0.00066 8.85% 0.0075 0.008952 0.007196 42,516,958.00
20 Abr 2024 0.007456 0.001245 20.05% 0.006194 0.007646 0.006158 48,795,094.00
19 Abr 2024 0.006211 -0.000036 -0.58% 0.006243 0.00645 0.005765 49,074,004.00
18 Abr 2024 0.006247 0.000128 2.10% 0.006097 0.006339 0.005956 42,228,909.00
17 Abr 2024 0.006119 -0.000228 -3.59% 0.006346 0.006403 0.005845 44,282,663.00
16 Abr 2024 0.006347 0.000014 0.22% 0.006332 0.006527 0.006068 46,533,503.00
15 Abr 2024 0.006333 -0.000343 -5.14% 0.006646 0.007211 0.006226 28,013,635.00
14 Abr 2024 0.006676 -0.000052 -0.77% 0.006641 0.006898 0.006246 28,515,709.00
13 Abr 2024 0.006729 -0.00106 -13.61% 0.007788 0.008158 0.005982 30,331,746.00
12 Abr 2024 0.007788 -0.000947 -10.84% 0.008744 0.009521 0.007417 25,909,553.00
11 Abr 2024 0.008735 -0.000376 -4.13% 0.009186 0.009942 0.008409 25,237,950.00
10 Abr 2024 0.00911 0.001145 14.37% 0.007949 0.009967 0.007663 27,144,170.00
09 Abr 2024 0.007966 -0.000587 -6.86% 0.008548 0.008634 0.007943 26,866,034.00
08 Abr 2024 0.008553 0.000105 1.24% 0.008486 0.008784 0.008295 41,593,601.00
07 Abr 2024 0.008448 -0.000511 -5.70% 0.008888 0.008988 0.008309 39,006,581.00
06 Abr 2024 0.008958 -0.000948 -9.57% 0.009846 0.010022 0.00877 36,302,467.00
05 Abr 2024 0.009906 0.001273 14.74% 0.008703 0.011175 0.008533 32,590,281.00
04 Abr 2024 0.008633 0.001565 22.14% 0.007073 0.009212 0.00683 54,615,813.00
03 Abr 2024 0.007068 -0.000554 -7.27% 0.0076 0.00792 0.006928 56,031,378.00
02 Abr 2024 0.007622 -0.000867 -10.21% 0.008447 0.008505 0.007591 62,274,125.00
01 Abr 2024 0.008489 -0.000829 -8.90% 0.00929 0.009537 0.008348 58,871,950.00
31 Mar 2024 0.009319 -0.000736 -7.32% 0.009971 0.011253 0.008308 56,585,550.00
30 Mar 2024 0.010054 0.003255 47.87% 0.006789 0.011111 0.006763 40,197,992.00
29 Mar 2024 0.0068 -0.000049 -0.72% 0.006856 0.006864 0.006536 49,680,664.00
28 Mar 2024 0.006849 0.000275 4.19% 0.006599 0.006908 0.006561 48,698,753.00
27 Mar 2024 0.006573 -0.000256 -3.75% 0.006837 0.007227 0.006563 51,473,182.00
26 Mar 2024 0.00683 -0.000013 -0.19% 0.006857 0.007244 0.00658 51,059,292.00
25 Mar 2024 0.006843 0.000056 0.83% 0.006819 0.007021 0.006531 41,635,903.00
24 Mar 2024 0.006787 0.000062 0.92% 0.006697 0.00682 0.006471 50,507,854.00
23 Mar 2024 0.006725 0.000235 3.62% 0.006495 0.006774 0.006365 52,860,485.00
22 Mar 2024 0.00649 0.000283 4.56% 0.006184 0.006687 0.006144 44,131,304.00
21 Mar 2024 0.006207 0.000149 2.46% 0.006065 0.006412 0.005992 42,037,179.00
20 Mar 2024 0.006058 0.000336 5.88% 0.005717 0.006189 0.005253 52,478,165.00
19 Mar 2024 0.005722 -0.000635 -9.99% 0.006349 0.006418 0.005621 37,841,070.00
18 Mar 2024 0.006356 -0.00045 -6.61% 0.006825 0.006952 0.006198 47,423,243.00
17 Mar 2024 0.006806 0.000226 3.44% 0.006612 0.007084 0.006467 32,443,017.00
16 Mar 2024 0.00658 -0.000876 -11.75% 0.007449 0.007657 0.00653 40,462,992.00
15 Mar 2024 0.007456 -0.001024 -12.08% 0.007994 0.008055 0.00694 33,640,353.00
14 Mar 2024 0.00848 0.00 0.00% 0.00848 0.00848 0.00848 0.00
13 Mar 2024 0.00848 0.000186 2.24% 0.00829 0.008614 0.008008 42,472,287.00
12 Mar 2024 0.008294 0.000372 4.70% 0.0079 0.00903 0.007816 53,110,203.00
11 Mar 2024 0.007922 0.000098 1.25% 0.007821 0.008 0.007515 82,066,395.00
10 Mar 2024 0.007823 -0.000158 -1.98% 0.007981 0.008314 0.007688 87,897,642.00
09 Mar 2024 0.007981 0.000248 3.20% 0.007683 0.008243 0.007639 89,845,376.00
08 Mar 2024 0.007733 -0.000124 -1.58% 0.007841 0.008086 0.007479 70,554,483.00
07 Mar 2024 0.007858 -0.000084 -1.06% 0.008004 0.008187 0.007773 80,661,791.00
06 Mar 2024 0.007942 0.00000400 0.05% 0.007937 0.008577 0.0074 96,527,006.00
05 Mar 2024 0.007938 0.000663 9.12% 0.00727 0.009536 0.007064 79,715,708.00
04 Mar 2024 0.007275 0.000237 3.36% 0.007126 0.007664 0.006668 98,161,230.00
03 Mar 2024 0.007038 0.000333 4.97% 0.006726 0.007132 0.006075 100,746,423.00
02 Mar 2024 0.006705 0.000423 6.73% 0.006289 0.006931 0.0062 108,484,361.00
01 Mar 2024 0.006282 0.00039 6.62% 0.005895 0.006362 0.005895 110,385,078.00
29 Feb 2024 0.005892 0.000041 0.70% 0.005861 0.00618 0.005796 110,848,397.00
28 Feb 2024 0.005852 -0.000232 -3.81% 0.006119 0.006137 0.005629 113,881,805.00
27 Feb 2024 0.006084 0.000307 5.31% 0.005777 0.006203 0.005715 115,073,519.00
26 Feb 2024 0.005777 -0.00000200 -0.03% 0.005789 0.005806 0.005569 116,440,927.00
25 Feb 2024 0.005779 0.00000500 0.09% 0.005778 0.00585 0.005715 98,564,668.00
24 Feb 2024 0.005774 0.000029 0.50% 0.005741 0.005884 0.005618 114,627,365.00
23 Feb 2024 0.005746 0.000167 3.00% 0.005578 0.006015 0.005505 97,895,624.00
22 Feb 2024 0.005578 0.000112 2.05% 0.00547 0.005755 0.005452 63,117,585.00
21 Feb 2024 0.005466 -0.00000200 -0.04% 0.005469 0.005509 0.005195 80,086,160.00
20 Feb 2024 0.005468 -0.000255 -4.46% 0.005723 0.00573 0.005279 67,617,449.00
19 Feb 2024 0.005724 0.000147 2.63% 0.005571 0.005773 0.005558 67,114,510.00
18 Feb 2024 0.005577 0.000117 2.14% 0.005462 0.005669 0.005448 69,944,398.00
17 Feb 2024 0.005461 -0.000148 -2.64% 0.005606 0.005631 0.005343 62,946,313.00
16 Feb 2024 0.005609 0.000228 4.24% 0.005405 0.005642 0.005349 87,999,138.00
15 Feb 2024 0.005381 0.000039 0.73% 0.005327 0.005445 0.005318 74,474,099.00
14 Feb 2024 0.005342 0.000265 5.23% 0.005064 0.005484 0.005038 95,124,866.00
13 Feb 2024 0.005077 -0.00009 -1.74% 0.005167 0.005237 0.005017 83,840,598.00
12 Feb 2024 0.005166 0.000098 1.93% 0.005061 0.005293 0.005009 72,732,480.00
11 Feb 2024 0.005068 0.00008 1.60% 0.004988 0.0053 0.004951 99,561,047.00
10 Feb 2024 0.004988 -0.000044 -0.87% 0.005028 0.00503 0.00492 74,817,062.00
09 Feb 2024 0.005032 0.000117 2.39% 0.004914 0.005032 0.00491 77,179,225.00
08 Feb 2024 0.004915 -0.000075 -1.50% 0.004988 0.005055 0.004911 84,008,517.00
07 Feb 2024 0.004989 0.000066 1.34% 0.00492 0.005068 0.004898 68,669,349.00
06 Feb 2024 0.004923 -0.000031 -0.63% 0.004951 0.00512 0.004868 66,730,379.00
05 Feb 2024 0.004954 -0.000031 -0.62% 0.004952 0.005126 0.004875 61,538,357.00
04 Feb 2024 0.004986 0.000044 0.89% 0.004932 0.005083 0.0049 79,662,215.00
03 Feb 2024 0.004941 0.000096 1.98% 0.004877 0.005125 0.004808 55,953,076.00

Su Consulta Reciente

KUCN
AKROUSDT
Akropolis
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