Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -80.27 | -26.726376773 | 300.34 | 303.94 | 218 | 107205858 | 272.62602709 | CS |
| 4 | -136.2 | -38.2294327336 | 356.27 | 367.26 | 218 | 92200482 | 309.2335128 | CS |
| 12 | -221.02 | -50.1076877735 | 441.09 | 488.5399 | 218 | 85682251 | 375.08153254 | CS |
| 26 | 0.04 | 0.018179339181 | 220.03 | 488.5399 | 212.11 | 86677620 | 327.66583451 | CS |
| 52 | 44.61 | 25.424598199 | 175.46 | 488.5399 | 138.8025 | 90253435 | 259.40378937 | CS |
| 156 | -63.70311854 | -22.4486092509 | 283.77311854 | 488.5399 | 101.8246 | 97444507 | 227.66654011 | CS |
| 260 | 176.10667245 | 400.576303624 | 43.96332755 | 488.5399 | 23.34396682 | 69688575 | 224.46842071 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 262.67 | -0.78 | -0.30 | 259.32 | 266.2499 | 250.74 | 102241727 |
| 1741304100 | 263.45 | -15.65 | -5.61 | 272.06 | 272.64999 | 260.02 | 98181922 |
| 1741217700 | 279.1 | 7.06 | 2.60 | 272.92 | 279.48989 | 267.86 | 93938774 |
| 1741131300 | 272.04 | -12.61 | -4.43 | 270.93 | 284.35 | 261.8401 | 126495764 |
| 1741044900 | 284.64999 | -8.33 | -2.84 | 300.33999 | 303.94 | 277.3 | 115171105 |
| 1740785700 | 292.98 | 11.03 | 3.91 | 279.5 | 293.6018 | 273.6882 | 115476484 |
| 1740699300 | 281.95 | -8.85 | -3.04 | 291.16 | 297.23 | 280.89999 | 101273421 |
| 1740612900 | 290.8 | -12 | -3.96 | 303.71499 | 309 | 288.04 | 99563895 |
| 1740526500 | 302.8 | -27.73 | -8.39 | 327 | 327.45 | 297.2512 | 133909751 |
| 1740440100 | 330.52999 | -7.27 | -2.15 | 337.8 | 342.3973 | 324.70999 | 75651145 |
| 1740180900 | 337.8 | -16.6 | -4.68 | 353.63 | 354.7464 | 334.5 | 73824008 |
| 1740094500 | 354.4 | -6.16 | -1.71 | 361.51 | 362.3 | 348 | 45839483 |
| 1740008100 | 360.56 | 6.45 | 1.82 | 353.99 | 367.26 | 354.15 | 67150839 |
| 1739921700 | 354.11 | -1.73 | -0.49 | 355.28 | 359.085 | 350.02 | 45827036 |
| 1739576100 | 355.84 | -0.1 | -0.03 | 360.62 | 361.99 | 347.5 | 68089820 |
| 1739489700 | 355.94 | 19.43 | 5.77 | 345 | 358.69 | 342.865 | 89026566 |
| 1739403300 | 336.51 | 8.01 | 2.44 | 329.94 | 346.4 | 329.12 | 104959284 |
| 1739316900 | 328.5 | -22.23 | -6.34 | 345.8 | 349.37 | 325.1 | 118226053 |
| 1739230500 | 350.73 | -10.89 | -3.01 | 356.27 | 362.7 | 350.51 | 76962075 |
| 1738971300 | 361.62 | -12.7 | -3.39 | 370.19 | 380.4031 | 360.34 | 69800228 |
| 1738884900 | 374.32 | -3.85 | -1.02 | 373.18 | 375.4 | 363.18 | 77685357 |
| 1738798500 | 378.17 | -14.04 | -3.58 | 387.16 | 388.39 | 375.53 | 57307473 |
| 1738712100 | 392.21 | 8.53 | 2.22 | 382.67 | 394 | 381.4 | 57326635 |
| 1738625700 | 383.68 | -20.92 | -5.17 | 386.68 | 389.17 | 374.395 | 93471160 |
| 1738366500 | 404.6 | 4.32 | 1.08 | 401.53 | 419.99 | 401.34 | 82810806 |
| 1738280100 | 400.28 | 11.18 | 2.87 | 410.78 | 411.31 | 384.41 | 96515142 |
| 1738193700 | 389.1 | -8.99 | -2.26 | 395.21 | 398.5899 | 384.48 | 67009171 |
| 1738107300 | 398.09 | 0.94 | 0.24 | 396.88 | 400.59 | 386.5 | 48433441 |
| 1738020900 | 397.15 | -9.43 | -2.32 | 394.55 | 406.6699 | 389 | 56500945 |
| 1737761700 | 406.58 | -8.53 | -2.05 | 414.7 | 418 | 405.78 | 55719015 |
| 1737675300 | 415.11 | 0 | 0.00 | 415.11 | 415.11 | 415.11 | 0 |
| 1737588900 | 415.11 | -8.96 | -2.11 | 416.81 | 428 | 414.59 | 55574167 |
| 1737502500 | 424.07 | -2.43 | -0.57 | 432.58 | 433.07 | 406.32 | 85783250 |
| 1737156900 | 426.5 | 12.68 | 3.06 | 421.6 | 439.69 | 420.202 | 94763236 |
| 1737070500 | 413.82 | -14.4 | -3.36 | 423.56 | 423.565 | 409.13 | 68034507 |
| 1736984100 | 428.22 | 31.86 | 8.04 | 409.76 | 429.8 | 405.661 | 80942909 |
| 1736897700 | 396.36 | -6.95 | -1.72 | 414.34 | 422.64 | 394.54 | 84217797 |
| 1736811300 | 403.31 | 8.57 | 2.17 | 383.21 | 403.7899 | 380.07 | 66850179 |
| 1736552100 | 394.74 | -0.2 | -0.05 | 391.4 | 399.25 | 384.3207 | 62154956 |
| 1736379300 | 394.94 | 0.58 | 0.15 | 392.95 | 402.4999 | 387.4293 | 72872343 |
| 1736292900 | 394.36 | -16.69 | -4.06 | 405.83 | 414.33 | 390 | 76073457 |
| 1736206500 | 411.05 | 0.61 | 0.15 | 423.2 | 426.43 | 401.7 | 84998338 |
| 1735947300 | 410.44 | 31.16 | 8.22 | 381.4 | 411.8799 | 379.45 | 94887778 |
| 1735860900 | 379.28 | -24.56 | -6.08 | 390.1 | 392.7299 | 373.04 | 109325385 |
| 1735688100 | 403.84 | -13.57 | -3.25 | 423.87 | 427.9299 | 402.54 | 76482941 |
| 1735601700 | 417.41 | -14.25 | -3.30 | 419.4 | 427 | 415.75 | 64477839 |
| 1735342500 | 431.66 | -22.47 | -4.95 | 449.19 | 449.89 | 426.5 | 82378659 |
| 1735256100 | 454.13 | -8.15 | -1.76 | 465.02 | 465.3299 | 451.02 | 76426528 |
| 1735077840 | 462.28 | 31.68 | 7.36 | 435.9 | 462.78 | 435.14 | 59553265 |
| 1734996900 | 430.6 | 9.54 | 2.27 | 431.2 | 434.51 | 415.4112 | 72496196 |
| 1734737700 | 421.06 | -15.11 | -3.46 | 425.55 | 447.08 | 417.65 | 131539722 |
| 1734651300 | 436.17 | -3.96 | -0.90 | 451.88 | 456.36 | 420.02 | 120936865 |
| 1734564900 | 440.13 | -39.73 | -8.28 | 466.55 | 488.5399 | 427.01 | 148213593 |
| 1734478500 | 479.86 | 16.84 | 3.64 | 476.23 | 483.99 | 457.5101 | 130568657 |
| 1734392100 | 463.02 | 26.79 | 6.14 | 441.09 | 463.19 | 436.15 | 112900462 |
| 1734132900 | 436.23 | 18.13 | 4.34 | 420 | 436.3 | 415.71 | 88570553 |
| 1734046500 | 418.1 | -6.67 | -1.57 | 424.84 | 429.25 | 415 | 87348537 |
| 1733960100 | 424.77 | 23.78 | 5.93 | 409.7 | 424.88 | 402.38 | 103121018 |
| 1733873700 | 400.99 | 11.2 | 2.87 | 392.68 | 409.7249 | 390.85 | 97662236 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
![Logo de GCOIN [Galaxy Fight Club] (GCOINUSDT).](/common/images/company/COIN_GCOINUUSD.png){kind=small}
