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
5,303.27
0.12%
Dow Jones
40,003.59
0.34%
US Dollar vs MXN
16.6086
-0.43%
Brent Oil
83.76
0.67%
Bitcoin
66,858.82
2.48%
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. KUCN
  5. IOST (KuCoin:IOSTUSDT)

  6. IOST (KuCoin:IOSTUSDT) Histórico

IOSTUSDT IOST

0.009161
0.000205 (2.29%)
18:22:40 - Datos en tiempo real

IOSTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 May 2024 0.008956 0.000057 0.64% 0.008898 0.009056 0.008752 2,592,709.00
15 May 2024 0.008899 0.000509 6.07% 0.00845 0.008931 0.008408 4,427,290.00
14 May 2024 0.00839 -0.000179 -2.09% 0.008551 0.008662 0.008389 2,649,920.00
13 May 2024 0.008569 0.000065 0.76% 0.00852 0.008725 0.0082 1,289,862.00
12 May 2024 0.008504 -0.00012 -1.39% 0.008616 0.00867 0.008437 954,063.00
11 May 2024 0.008624 -0.00019 -2.16% 0.008802 0.008895 0.008624 1,927,519.00
10 May 2024 0.008814 -0.000309 -3.39% 0.00917 0.009246 0.008663 3,794,892.00
09 May 2024 0.009123 0.000163 1.82% 0.008978 0.009194 0.008786 1,933,122.00
08 May 2024 0.00896 -0.000062 -0.69% 0.009004 0.009179 0.008848 2,007,514.00
07 May 2024 0.009022 -0.000087 -0.96% 0.009162 0.009265 0.008948 2,184,145.00
06 May 2024 0.009109 -0.000273 -2.91% 0.009351 0.009603 0.009109 2,675,937.00
05 May 2024 0.009382 0.000033 0.35% 0.009348 0.009496 0.009187 542,208.00
04 May 2024 0.009349 -0.000081 -0.86% 0.009448 0.009499 0.009286 921,308.00
03 May 2024 0.00943 0.000377 4.16% 0.009036 0.009542 0.008871 1,914,265.00
02 May 2024 0.009053 0.000122 1.37% 0.00888 0.009131 0.00862 1,119,379.00
01 May 2024 0.008931 0.000038 0.43% 0.008917 0.00894 0.008292 4,709,394.00
30 Abr 2024 0.008893 -0.000555 -5.87% 0.009409 0.009531 0.008624 2,180,281.00
29 Abr 2024 0.009448 -0.000054 -0.57% 0.009518 0.009568 0.00911 3,793,941.00
28 Abr 2024 0.009502 -0.000167 -1.73% 0.009606 0.009787 0.009474 1,428,608.00
27 Abr 2024 0.009669 0.000198 2.09% 0.009475 0.009756 0.00915 956,729.00
26 Abr 2024 0.009471 -0.000309 -3.16% 0.009712 0.009712 0.00942 472,781.00
25 Abr 2024 0.00978 0.000194 2.02% 0.009581 0.00997 0.009247 1,934,831.00
24 Abr 2024 0.009586 -0.000378 -3.79% 0.00999 0.010371 0.009461 3,068,241.00
23 Abr 2024 0.009964 -0.000135 -1.34% 0.010062 0.010197 0.00979 2,833,840.00
22 Abr 2024 0.010099 0.000324 3.31% 0.009777 0.01029 0.009777 2,836,676.00
21 Abr 2024 0.009775 -0.000179 -1.80% 0.0099 0.010034 0.009621 3,695,361.00
20 Abr 2024 0.009954 0.000443 4.66% 0.009457 0.010039 0.009331 2,450,151.00
19 Abr 2024 0.009511 0.000076 0.81% 0.009439 0.009762 0.00893 6,613,375.00
18 Abr 2024 0.009435 0.00059 6.67% 0.008827 0.009438 0.00862 1,770,210.00
17 Abr 2024 0.008845 -0.000507 -5.42% 0.009241 0.009319 0.00856 2,750,268.00
16 Abr 2024 0.009352 -0.000308 -3.19% 0.009653 0.009745 0.008898 2,164,291.00
15 Abr 2024 0.00966 0.000015 0.16% 0.009643 0.010905 0.009256 5,199,982.00
14 Abr 2024 0.009645 0.00067 7.47% 0.008821 0.009752 0.008397 8,247,755.00
13 Abr 2024 0.008975 -0.002195 -19.65% 0.01104 0.012716 0.007705 20,255,125.00
12 Abr 2024 0.01117 -0.001329 -10.63% 0.012497 0.013714 0.010686 13,705,163.00
11 Abr 2024 0.012499 0.000379 3.13% 0.012201 0.012922 0.011646 7,528,877.00
10 Abr 2024 0.01212 0.000259 2.18% 0.011854 0.012167 0.011296 2,821,082.00
09 Abr 2024 0.011861 -0.000165 -1.37% 0.012029 0.012152 0.01144 2,610,712.00
08 Abr 2024 0.012026 0.000707 6.25% 0.011319 0.012225 0.011076 2,457,708.00
07 Abr 2024 0.011319 0.000239 2.16% 0.011054 0.011319 0.011054 1,717,321.00
06 Abr 2024 0.01108 0.000154 1.41% 0.01092 0.011192 0.01084 980,096.00
05 Abr 2024 0.010926 -0.000127 -1.15% 0.011012 0.011075 0.010494 3,278,813.00
04 Abr 2024 0.011053 0.000301 2.80% 0.010682 0.011278 0.010447 1,467,328.00
03 Abr 2024 0.010752 0.000029 0.27% 0.0107 0.011076 0.010314 4,744,150.00
02 Abr 2024 0.010723 -0.001024 -8.72% 0.01176 0.011769 0.010563 3,506,695.00
01 Abr 2024 0.011747 -0.001069 -8.34% 0.012799 0.012799 0.011349 3,934,106.00
31 Mar 2024 0.012816 0.000481 3.90% 0.012364 0.013004 0.012364 2,885,111.00
30 Mar 2024 0.012335 -0.000367 -2.89% 0.012678 0.012764 0.012335 6,388,712.00
29 Mar 2024 0.012702 0.000074 0.59% 0.01261 0.012958 0.012307 5,798,629.00
28 Mar 2024 0.012628 0.000491 4.05% 0.012204 0.01268 0.011857 10,650,367.00
27 Mar 2024 0.012137 -0.000647 -5.06% 0.01278 0.012805 0.012026 8,497,357.00
26 Mar 2024 0.012784 0.001117 9.57% 0.01172 0.012855 0.011714 23,903,483.00
25 Mar 2024 0.011667 0.000535 4.81% 0.011184 0.011826 0.01108 6,572,366.00
24 Mar 2024 0.011132 0.000564 5.34% 0.010543 0.011202 0.010502 3,651,248.00
23 Mar 2024 0.010568 0.000139 1.33% 0.010472 0.01082 0.01028 4,511,051.00
22 Mar 2024 0.010429 -0.000294 -2.74% 0.011028 0.011469 0.010179 5,916,291.00
21 Mar 2024 0.010723 -0.000081 -0.75% 0.010784 0.010986 0.01043 9,252,173.00
20 Mar 2024 0.010804 0.001035 10.59% 0.009763 0.010806 0.009312 10,940,585.00
19 Mar 2024 0.009769 -0.001259 -11.42% 0.011017 0.011097 0.009506 17,971,045.00
18 Mar 2024 0.011028 -0.000763 -6.47% 0.011797 0.011836 0.010795 7,116,054.00
17 Mar 2024 0.011791 0.000481 4.25% 0.011307 0.011958 0.010648 8,583,408.00
16 Mar 2024 0.01131 -0.001083 -8.74% 0.01243 0.012564 0.011044 16,445,514.00
15 Mar 2024 0.012393 -0.001752 -12.39% 0.013627 0.01367 0.011406 13,735,073.00
14 Mar 2024 0.014145 0.00 0.00% 0.014145 0.014145 0.014145 0.00
13 Mar 2024 0.014145 0.000111 0.79% 0.014059 0.014616 0.013683 17,676,740.00
12 Mar 2024 0.014034 0.000521 3.86% 0.01353 0.01406 0.01285 22,991,854.00
11 Mar 2024 0.013513 0.000644 5.00% 0.012902 0.013547 0.01207 15,952,058.00
10 Mar 2024 0.012869 0.00012 0.94% 0.012748 0.013256 0.012142 14,892,361.00
09 Mar 2024 0.012749 0.000293 2.35% 0.012512 0.013156 0.012336 18,193,796.00
08 Mar 2024 0.012456 -0.000291 -2.28% 0.012753 0.012788 0.011898 9,965,370.00
07 Mar 2024 0.012747 0.000954 8.09% 0.011787 0.012997 0.01172 21,647,617.00
06 Mar 2024 0.011793 0.00071 6.41% 0.011098 0.01182 0.010625 7,420,059.00
05 Mar 2024 0.011083 -0.001203 -9.79% 0.012295 0.012499 0.009212 36,215,078.00
04 Mar 2024 0.012286 0.000481 4.07% 0.012303 0.012725 0.01164 19,557,217.00
03 Mar 2024 0.011805 -0.000447 -3.65% 0.012222 0.012414 0.01132 12,169,263.00
02 Mar 2024 0.012252 0.00064 5.51% 0.011662 0.012269 0.011273 19,795,905.00
01 Mar 2024 0.011612 0.000914 8.54% 0.010698 0.011655 0.010698 12,117,436.00
29 Feb 2024 0.010698 0.000276 2.65% 0.010437 0.0112 0.010295 17,127,423.00
28 Feb 2024 0.010422 0.000207 2.03% 0.010228 0.01082 0.009673 12,945,991.00
27 Feb 2024 0.010215 0.000077 0.76% 0.010135 0.010298 0.009983 9,526,373.00
26 Feb 2024 0.010138 0.000202 2.03% 0.009948 0.010149 0.00958 5,758,941.00
25 Feb 2024 0.009936 0.000134 1.37% 0.009775 0.009966 0.009475 9,434,454.00
24 Feb 2024 0.009802 0.000387 4.11% 0.009406 0.009832 0.009265 13,287,623.00
23 Feb 2024 0.009415 0.000048 0.51% 0.009342 0.009612 0.009124 20,668,359.00
22 Feb 2024 0.009367 0.000278 3.06% 0.009104 0.009489 0.008917 9,824,776.00
21 Feb 2024 0.009089 -0.000246 -2.64% 0.009335 0.009463 0.00856 8,278,825.00
20 Feb 2024 0.009335 -0.000087 -0.92% 0.009411 0.009516 0.008895 10,632,739.00
19 Feb 2024 0.009422 0.000222 2.41% 0.009206 0.009519 0.009206 8,292,443.00
18 Feb 2024 0.0092 0.00031 3.49% 0.008878 0.009577 0.008783 19,043,427.00
17 Feb 2024 0.00889 -0.000072 -0.80% 0.008968 0.008975 0.008566 9,959,578.00

Su Consulta Reciente

KUCN
IOSTUSDT
IOST
USOTC
MEQYF
Mainstreet Equity (PK)
BIT
UC4NHL
Unicredit Bank
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