Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.28571428571 | 7.7 | 7.82 | 7.35 | 1173896 | 7.62013504 | CS |
| 4 | -0.34 | -4.40985732815 | 7.71 | 8.33 | 7.35 | 1111966 | 7.8302562 | CS |
| 12 | 0.66 | 9.83606557377 | 6.71 | 8.55 | 6.225 | 1215896 | 7.4349927 | CS |
| 26 | 0.16 | 2.21914008322 | 7.21 | 8.55 | 5.84 | 1614792 | 7.06460501 | CS |
| 52 | -0.73 | -9.01234567901 | 8.1 | 9.45 | 5.84 | 1598477 | 7.34400108 | CS |
| 156 | -9.76 | -56.9760653824 | 17.13 | 19.1 | 4.8 | 1476760 | 8.89448864 | CS |
| 260 | -11.53 | -61.0052910053 | 18.9 | 24.4899 | 4.8 | 1409329 | 9.8896326 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 7.37 | -0.1 | -1.34 | 7.415 | 7.475 | 7.345 | 980012 |
| 1734392400 | 7.47 | -0.11 | -1.45 | 7.54 | 7.71 | 7.43 | 1577458 |
| 1734133200 | 7.58 | -0.04 | -0.52 | 7.5887 | 7.65 | 7.4745 | 1330472 |
| 1734046800 | 7.62 | -0.16 | -2.06 | 7.7601 | 7.81 | 7.62 | 854020 |
| 1733960400 | 7.78 | 0.05 | 0.65 | 7.675 | 7.82 | 7.675 | 1176034 |
| 1733874000 | 7.73 | -0.01 | -0.13 | 7.7 | 7.75 | 7.57 | 931498 |
| 1733787600 | 7.74 | -0.06 | -0.77 | 7.82 | 7.84 | 7.705 | 816345 |
| 1733528400 | 7.8 | 0.19 | 2.50 | 7.71 | 7.84 | 7.7 | 1649800 |
| 1733442000 | 7.61 | -0.29 | -3.67 | 7.905 | 7.95 | 7.61 | 947023 |
| 1733355600 | 7.9 | 0.1 | 1.28 | 7.8 | 7.96 | 7.7948 | 1143473 |
| 1733269200 | 7.8 | -0.26 | -3.23 | 8.0399999 | 8.0399999 | 7.79 | 823644 |
| 1733182800 | 8.06 | 0.06 | 0.75 | 7.96 | 8.07 | 7.95 | 1059623 |
| 1732917840 | 8 | -0.09 | -1.11 | 8.09 | 8.13 | 8 | 421142 |
| 1732750800 | 8.09 | 0.02 | 0.25 | 8.1313 | 8.21 | 8.055 | 852856 |
| 1732664400 | 8.07 | -0.14 | -1.71 | 8.09 | 8.155 | 8.0399999 | 1181802 |
| 1732578000 | 8.21 | 0.21 | 2.63 | 8.1 | 8.33 | 8.07 | 1973092 |
| 1732318800 | 8 | 0.12 | 1.52 | 7.98 | 8.06 | 7.95 | 906191 |
| 1732232400 | 7.88 | 0.17 | 2.20 | 7.73 | 7.885 | 7.6 | 1145963 |
| 1732146000 | 7.71 | -0.01 | -0.13 | 7.65 | 7.76 | 7.6 | 1155931 |
| 1732059600 | 7.72 | -0.03 | -0.39 | 7.71 | 7.73 | 7.595 | 1180987 |
| 1731973200 | 7.75 | -0.18 | -2.27 | 7.895 | 7.93 | 7.715 | 1174416 |
| 1731714000 | 7.93 | -0.03 | -0.38 | 7.96 | 8.035 | 7.905 | 713322 |
| 1731627600 | 7.96 | -0.02 | -0.25 | 8.05 | 8.16 | 7.9 | 1372967 |
| 1731541200 | 7.98 | -0.3 | -3.62 | 8.3 | 8.34 | 7.975 | 1253122 |
| 1731454800 | 8.28 | -0.21 | -2.47 | 8.42 | 8.44 | 8.235 | 1252274 |
| 1731368400 | 8.49 | 0.14 | 1.68 | 8.42 | 8.55 | 8.405 | 1457804 |
| 1731109200 | 8.35 | -0.01 | -0.12 | 8.33 | 8.4 | 8.22 | 1600588 |
| 1731022800 | 8.36 | 0.02 | 0.24 | 8.3 | 8.48 | 8.2601 | 1326770 |
| 1730936400 | 8.34 | 0.37 | 4.64 | 8.21 | 8.4 | 8.06 | 2656541 |
| 1730850000 | 7.97 | 0.03 | 0.38 | 7.88 | 8.0399999 | 7.88 | 1593315 |
| 1730763600 | 7.94 | 0.01 | 0.13 | 7.95 | 8 | 7.86 | 2671485 |
| 1730500800 | 7.93 | 0.42 | 5.59 | 7.56 | 7.98 | 7.56 | 4081069 |
| 1730414400 | 7.51 | 0.86 | 12.93 | 7.51 | 7.69 | 7.28 | 4632454 |
| 1730328000 | 6.65 | 0.17 | 2.62 | 6.5199999 | 6.71 | 6.51 | 1807131 |
| 1730241600 | 6.48 | -0.01 | -0.15 | 6.4349999 | 6.49 | 6.355 | 1194254 |
| 1730155200 | 6.49 | 0.03 | 0.46 | 6.47 | 6.535 | 6.32 | 1296093 |
| 1729896000 | 6.46 | 0.06 | 0.94 | 6.43 | 6.5199999 | 6.41 | 937576 |
| 1729809600 | 6.4 | 0.09 | 1.43 | 6.33 | 6.42 | 6.29 | 812173 |
| 1729723200 | 6.3099999 | 0.01 | 0.16 | 6.25 | 6.325 | 6.225 | 894009 |
| 1729636800 | 6.3 | -0.02 | -0.32 | 6.3099999 | 6.34 | 6.25 | 698446 |
| 1729550400 | 6.32 | -0.24 | -3.66 | 6.51 | 6.5599999 | 6.3 | 591408 |
| 1729291200 | 6.5599999 | 0.01 | 0.15 | 6.57 | 6.59 | 6.505 | 937735 |
| 1729204800 | 6.55 | -0.05 | -0.76 | 6.71 | 6.71 | 6.5199999 | 910230 |
| 1729118400 | 6.6 | 0.16 | 2.48 | 6.48 | 6.6209 | 6.48 | 993616 |
| 1729032000 | 6.44 | 0.13 | 2.06 | 6.3099999 | 6.44 | 6.3 | 751156 |
| 1728945600 | 6.3099999 | 0.04 | 0.64 | 6.28 | 6.39 | 6.25 | 763779 |
| 1728686400 | 6.2699999 | -0.14 | -2.18 | 6.39 | 6.4349999 | 6.24 | 730843 |
| 1728600000 | 6.41 | -0.06 | -0.93 | 6.345 | 6.43 | 6.32 | 942338 |
| 1728513600 | 6.47 | 0.02 | 0.31 | 6.47 | 6.51 | 6.405 | 630415 |
| 1728427200 | 6.45 | -0.01 | -0.15 | 6.4 | 6.49 | 6.32 | 878607 |
| 1728340800 | 6.46 | -0.01 | -0.15 | 6.41 | 6.48 | 6.35 | 896878 |
| 1728081600 | 6.47 | 0.1 | 1.57 | 6.54 | 6.55 | 6.41 | 627277 |
| 1727995200 | 6.37 | -0.01 | -0.16 | 6.35 | 6.43 | 6.245 | 670056 |
| 1727908800 | 6.38 | -0.04 | -0.62 | 6.34 | 6.39 | 6.285 | 671554 |
| 1727822400 | 6.42 | -0.09 | -1.38 | 6.58 | 6.58 | 6.38 | 918625 |
| 1727735520 | 6.51 | -0.18 | -2.69 | 6.64 | 6.68 | 6.465 | 896942 |
| 1727476800 | 6.69 | -0.08 | -1.18 | 6.88 | 6.88 | 6.62 | 868305 |
| 1727390400 | 6.77 | -0.01 | -0.15 | 6.92 | 6.955 | 6.75 | 767362 |
| 1727304000 | 6.78 | -0.14 | -2.02 | 6.88 | 6.91 | 6.725 | 1129932 |
| 1727217600 | 6.92 | 0.26 | 3.90 | 6.71 | 6.995 | 6.65 | 1607643 |
| 1727131200 | 6.66 | 0.12 | 1.83 | 6.5199999 | 6.66 | 6.48 | 680902 |
| 1726872000 | 6.54 | -0.09 | -1.36 | 6.59 | 6.605 | 6.505 | 1957176 |
| 1726785600 | 6.63 | 0.19 | 2.95 | 6.605 | 6.78 | 6.575 | 923759 |
| 1726699200 | 6.44 | -0.07 | -1.08 | 6.5199999 | 6.68 | 6.41 | 908978 |
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 Zombie Inu [OLD] (ZINUETH).](/common/images/company/COIN_ZINUUSD.png){kind=small}
