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
5,026.15
-0.90%
Dow Jones
37,960.87
-1.30%
US Dollar vs MXN
17.18279
0.57%
Brent Oil
86.845
-0.43%
Bitcoin
64,173.28
-0.17%
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. LBNK
  5. DigiByte (LBank:DGBUSDT)

  6. DigiByte (LBank:DGBUSDT) Histórico

DGBUSDT DigiByte

0.01238
0.00014 (1.14%)
11:20:56 - Datos en tiempo real

DGBUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Abr 2024 0.01224 -0.00091 -6.92% 0.01323 0.01364 0.01219 4,869,829.00
23 Abr 2024 0.01315 -0.0002 -1.50% 0.01332 0.01348 0.01313 4,012,227.00
22 Abr 2024 0.01335 0.00016 1.21% 0.01316 0.01358 0.01314 3,486,005.00
21 Abr 2024 0.01319 -0.00041 -3.01% 0.01369 0.01369 0.01297 3,603,814.00
20 Abr 2024 0.0136 0.00075 5.84% 0.01276 0.01367 0.01255 5,367,031.00
19 Abr 2024 0.01285 0.0003 2.39% 0.01257 0.01319 0.0117 7,700,264.00
18 Abr 2024 0.01255 0.00031 2.53% 0.01217 0.01274 0.01176 8,608,132.00
17 Abr 2024 0.01224 -0.00041 -3.24% 0.01253 0.01272 0.01171 8,763,437.00
16 Abr 2024 0.01265 -0.00015 -1.17% 0.01282 0.01311 0.01185 9,372,564.00
15 Abr 2024 0.0128 0.0002 1.59% 0.0126 0.01369 0.01223 12,472,596.00
14 Abr 2024 0.0126 0.00083 7.05% 0.01177 0.01273 0.01139 14,739,985.00
13 Abr 2024 0.01177 -0.00131 -10.02% 0.01297 0.01369 0.01055 12,501,468.00
12 Abr 2024 0.01308 -0.0022 -14.40% 0.01535 0.0157 0.01196 7,524,701.00
11 Abr 2024 0.01528 -0.0008 -4.98% 0.01604 0.01638 0.01526 7,266,484.00
10 Abr 2024 0.01608 0.00016 1.01% 0.01588 0.01608 0.01529 9,570,158.00
09 Abr 2024 0.01592 -0.00133 -7.71% 0.01725 0.01726 0.01583 7,064,799.00
08 Abr 2024 0.01725 -0.00011 -0.63% 0.01733 0.01771 0.01682 4,765,849.00
07 Abr 2024 0.01736 0.00031 1.82% 0.01691 0.01764 0.01666 4,120,468.00
06 Abr 2024 0.01705 0.0013 8.25% 0.01569 0.01777 0.01562 4,784,281.00
05 Abr 2024 0.01575 -0.00048 -2.96% 0.01614 0.01627 0.01503 8,986,776.00
04 Abr 2024 0.01623 0.00014 0.87% 0.01594 0.01692 0.01549 6,970,073.00
03 Abr 2024 0.01609 -0.00112 -6.51% 0.01698 0.01863 0.01568 9,015,866.00
02 Abr 2024 0.01721 -0.00233 -11.92% 0.01981 0.01997 0.01652 7,730,070.00
01 Abr 2024 0.01954 0.0037 23.36% 0.01582 0.02194 0.01564 6,541,202.00
31 Mar 2024 0.01584 0.00007 0.44% 0.01551 0.01695 0.01547 5,250,848.00
30 Mar 2024 0.01577 0.00127 8.76% 0.01447 0.01663 0.01433 5,410,290.00
29 Mar 2024 0.0145 0.0003 2.11% 0.01419 0.01462 0.01355 7,424,091.00
28 Mar 2024 0.0142 0.00049 3.57% 0.01373 0.0178 0.01359 9,490,000.00
27 Mar 2024 0.01371 -0.00059 -4.13% 0.0143 0.0145 0.01347 8,344,188.00
26 Mar 2024 0.0143 -0.00048 -3.25% 0.01477 0.01519 0.01411 8,929,961.00
25 Mar 2024 0.01478 0.00032 2.21% 0.01443 0.01507 0.01428 10,842,417.00
24 Mar 2024 0.01446 0.00075 5.47% 0.01373 0.01462 0.01363 5,592,875.00
23 Mar 2024 0.01371 0.0003 2.24% 0.01342 0.01402 0.0133 8,321,353.00
22 Mar 2024 0.01341 -0.00034 -2.47% 0.01371 0.01417 0.01305 9,099,189.00
21 Mar 2024 0.01375 -0.00017 -1.22% 0.01385 0.0141 0.01346 12,887,452.00
20 Mar 2024 0.01392 0.00143 11.45% 0.01255 0.0141 0.01192 17,284,107.00
19 Mar 2024 0.01249 -0.0012 -8.77% 0.0137 0.01376 0.01207 17,460,345.00
18 Mar 2024 0.01369 -0.00109 -7.37% 0.01477 0.01481 0.01339 10,453,460.00
17 Mar 2024 0.01478 0.00029 2.00% 0.01461 0.01564 0.01386 12,848,480.00
16 Mar 2024 0.01449 -0.00102 -6.58% 0.01556 0.01692 0.01432 13,831,340.00
15 Mar 2024 0.01551 -0.00074 -4.55% 0.01631 0.0166 0.01406 16,754,664.00
14 Mar 2024 0.01625 -0.00029 -1.75% 0.01659 0.01679 0.01548 13,450,707.00
13 Mar 2024 0.01654 -0.00019 -1.14% 0.0166 0.01727 0.01598 14,636,015.00
12 Mar 2024 0.01673 -0.00001 -0.06% 0.01668 0.01697 0.01517 19,119,317.00
11 Mar 2024 0.01674 0.00156 10.28% 0.01516 0.01757 0.01437 15,610,171.00
10 Mar 2024 0.01518 -0.00046 -2.94% 0.01564 0.01579 0.01479 17,314,142.00
09 Mar 2024 0.01564 0.00062 4.13% 0.01501 0.01566 0.01496 17,313,940.00
08 Mar 2024 0.01502 0.00012 0.81% 0.01494 0.01524 0.01419 17,073,341.00
07 Mar 2024 0.0149 0.00063 4.41% 0.01429 0.01515 0.01389 23,652,012.00
06 Mar 2024 0.01427 0.00053 3.86% 0.0137 0.01462 0.01302 31,046,111.00
05 Mar 2024 0.01374 -0.00216 -13.58% 0.01578 0.01578 0.01251 18,692,905.00
04 Mar 2024 0.0159 0.00147 10.19% 0.01444 0.01628 0.01418 8,930,521.00
03 Mar 2024 0.01443 -0.00047 -3.15% 0.01486 0.01487 0.0136 7,322,367.00
02 Mar 2024 0.0149 0.001 7.19% 0.01396 0.01581 0.01383 8,032,685.00
01 Mar 2024 0.0139 0.00177 14.59% 0.0122 0.01391 0.01217 11,347,843.00
29 Feb 2024 0.01213 -0.00005 -0.41% 0.01218 0.0128 0.01187 16,903,065.00
28 Feb 2024 0.01218 -0.00009 -0.73% 0.0123 0.01273 0.01116 11,287,944.00
27 Feb 2024 0.01227 -0.00051 -3.99% 0.01282 0.01317 0.01204 10,789,878.00
26 Feb 2024 0.01278 -0.00005 -0.39% 0.01271 0.01394 0.01257 7,204,058.00
25 Feb 2024 0.01283 0.00256 24.93% 0.01026 0.01346 0.01025 7,961,980.00
24 Feb 2024 0.01027 0.0004 4.05% 0.00989 0.01034 0.00973 9,890,240.00
23 Feb 2024 0.00987 -0.00007 -0.70% 0.00997 0.0102 0.00955 12,762,205.00
22 Feb 2024 0.00994 0.00075 8.16% 0.00916 0.01034 0.00911 14,496,835.00
21 Feb 2024 0.00919 -0.00002 -0.22% 0.00919 0.00924 0.00861 16,682,288.00
20 Feb 2024 0.00921 -0.00027 -2.85% 0.00946 0.00949 0.00872 15,375,302.00
19 Feb 2024 0.00948 0.0002 2.16% 0.0093 0.00963 0.0092 11,081,634.00
18 Feb 2024 0.00928 0.00063 7.28% 0.00864 0.00976 0.0085 9,513,547.00
17 Feb 2024 0.00865 -0.00003 -0.35% 0.00867 0.00871 0.00823 11,002,114.00
16 Feb 2024 0.00868 -0.00011 -1.25% 0.00881 0.00902 0.00853 15,042,648.00
15 Feb 2024 0.00879 0.0004 4.77% 0.00838 0.00893 0.00834 14,419,193.00
14 Feb 2024 0.00839 0.0003 3.71% 0.00808 0.0084 0.008 13,170,869.00
13 Feb 2024 0.00809 0.00003 0.37% 0.00809 0.0082 0.00789 15,024,013.00
12 Feb 2024 0.00806 0.00021 2.68% 0.00784 0.00812 0.00767 11,140,461.00
11 Feb 2024 0.00785 -0.0002 -2.48% 0.00805 0.00818 0.0077 9,186,682.00
10 Feb 2024 0.00805 -0.00005 -0.62% 0.0081 0.00815 0.00794 12,717,107.00
09 Feb 2024 0.0081 0.00029 3.71% 0.00782 0.00817 0.00779 14,157,357.00
08 Feb 2024 0.00781 0.00008 1.03% 0.00775 0.00786 0.00769 12,641,083.00
07 Feb 2024 0.00773 0.00023 3.07% 0.00751 0.00775 0.00748 9,702,943.00
06 Feb 2024 0.0075 0.00007 0.94% 0.00743 0.00757 0.00738 9,953,644.00
05 Feb 2024 0.00743 0.00006 0.81% 0.00735 0.00749 0.00721 8,681,344.00
04 Feb 2024 0.00737 -0.00014 -1.86% 0.00748 0.00751 0.00734 5,923,033.00
03 Feb 2024 0.00751 -0.0001 -1.31% 0.00762 0.00769 0.00748 8,490,642.00
02 Feb 2024 0.00761 0.00008 1.06% 0.00753 0.0077 0.00751 10,765,504.00
01 Feb 2024 0.00753 0.00009 1.21% 0.00747 0.00759 0.00735 15,135,912.00
31 Ene 2024 0.00744 -0.00024 -3.13% 0.00769 0.00771 0.00737 13,210,582.00
30 Ene 2024 0.00768 -0.00015 -1.92% 0.00779 0.00797 0.00762 12,482,698.00
29 Ene 2024 0.00783 0.00022 2.89% 0.00758 0.00785 0.00754 11,893,828.00
28 Ene 2024 0.00761 -0.00009 -1.17% 0.00771 0.00788 0.00755 7,704,443.00
27 Ene 2024 0.0077 0.00008 1.05% 0.00761 0.00776 0.00747 9,872,762.00
26 Ene 2024 0.00762 0.00023 3.11% 0.00739 0.00769 0.00735 10,959,350.00

Su Consulta Reciente

LBNK
DGBUSDT
DigiByte
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