Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.235 | -0.48259574905 | 48.695 | 49.37 | 47.735 | 4897 | 48.36190851 | DE |
| 4 | -3.36 | -6.48398301814 | 51.82 | 52.4 | 47.16 | 4644 | 49.26899939 | DE |
| 12 | -5.64 | -10.4251386322 | 54.1 | 54.8 | 44.8 | 3996 | 49.82310043 | DE |
| 26 | -7.97 | -14.1236930711 | 56.43 | 60.35 | 44.8 | 2958 | 52.03231595 | DE |
| 52 | -17.139999 | -26.1280476544 | 65.599999 | 67.8 | 44.8 | 4035 | 52.04866198 | DE |
| 156 | -10.7 | -18.0865449628 | 59.16 | 99.57 | 44.8 | 1874 | 58.95343663 | DE |
| 260 | 8.26 | 20.5472636816 | 40.2 | 99.57 | 27.41 | 1283 | 56.97087408 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594020 | 48.695 | 0.01 | 0.01 | 48.535 | 49.095 | 48.235 | 2320 |
| 1735334820 | 48.69 | 0.52 | 1.09 | 48.41 | 49.075 | 48.125 | 3673 |
| 1734989220 | 48.165 | -0.42 | -0.85 | 48.695 | 49.37 | 47.735 | 6120 |
| 1734730020 | 48.58 | 0.75 | 1.58 | 47.7 | 48.875 | 47.16 | 2592 |
| 1734643620 | 47.825 | -0.38 | -0.78 | 48.005 | 48.455 | 47.825 | 6121 |
| 1734557220 | 48.2 | -0.97 | -1.97 | 49.195 | 49.5 | 48.2 | 2933 |
| 1734470820 | 49.17 | 0.07 | 0.13 | 49.23 | 50.16 | 48.885 | 3220 |
| 1734384420 | 49.105 | -0.77 | -1.54 | 49.755 | 50.74 | 49.01 | 3534 |
| 1734125220 | 49.875 | -0.39 | -0.77 | 50.82 | 50.82 | 49.285 | 6105 |
| 1734038820 | 50.26 | 0 | 0.00 | 50.34 | 50.89 | 49.91 | 1295 |
| 1733952420 | 50.26 | 0.73 | 1.46 | 49.595 | 50.33 | 49.215 | 2542 |
| 1733866020 | 49.535 | 0.25 | 0.51 | 49.23 | 49.925 | 48.525 | 4710 |
| 1733779620 | 49.285 | 0.58 | 1.20 | 48.615 | 50.12 | 48.445 | 5658 |
| 1733520420 | 48.7 | -0.68 | -1.37 | 49.415 | 49.77 | 48.7 | 6537 |
| 1733434020 | 49.375 | 0.17 | 0.36 | 49.1 | 50.6 | 48.685 | 5418 |
| 1733347620 | 49.2 | -1.8 | -3.53 | 50.68 | 50.71 | 49.175 | 9877 |
| 1733261220 | 51 | -0.8 | -1.54 | 51.83 | 52.4 | 50.24 | 4077 |
| 1733174820 | 51.8 | 0.13 | 0.25 | 51.82 | 52.21 | 51 | 4530 |
| 1732915620 | 51.67 | -0.04 | -0.08 | 51.61 | 52.45 | 51.28 | 2865 |
| 1732829220 | 51.71 | 0.57 | 1.11 | 51.58 | 52.2 | 51.41 | 2171 |
| 1732742820 | 51.14 | 0.27 | 0.53 | 51.26 | 51.52 | 50.71 | 2396 |
| 1732656420 | 50.87 | 0.29 | 0.57 | 50.64 | 51 | 50.25 | 1793 |
| 1732570020 | 50.58 | -0.61 | -1.19 | 51.1 | 51.49 | 50.25 | 4020 |
| 1732310820 | 51.19 | 0.4 | 0.79 | 50.82 | 51.43 | 50.53 | 1762 |
| 1732224420 | 50.79 | 0.06 | 0.12 | 50.15 | 51.09 | 50.15 | 1651 |
| 1732138020 | 50.73 | 0.61 | 1.22 | 50.31 | 50.73 | 49.54 | 1232 |
| 1732051620 | 50.12 | 0.31 | 0.63 | 49.765 | 50.66 | 49.225 | 2029 |
| 1731965220 | 49.805 | -1.01 | -1.98 | 50.92 | 51.24 | 49.805 | 4016 |
| 1731705960 | 50.81 | 0.83 | 1.65 | 49.69 | 51.02 | 49 | 4344 |
| 1731619560 | 49.985 | 1.05 | 2.14 | 48.98 | 49.985 | 48.92 | 3829 |
| 1731533160 | 48.94 | 0.44 | 0.91 | 48.27 | 49.425 | 47.555 | 5321 |
| 1731446820 | 48.5 | -0.67 | -1.36 | 49.055 | 49.675 | 48.5 | 3174 |
| 1731360420 | 49.17 | 0.53 | 1.09 | 49.065 | 49.995 | 48.64 | 4886 |
| 1731101220 | 48.64 | -0.36 | -0.72 | 48.595 | 49.825 | 47.835 | 3408 |
| 1731014760 | 48.995 | -0.7 | -1.40 | 49.755 | 49.945 | 48.03 | 6223 |
| 1730928360 | 49.69 | 2.39 | 5.05 | 49.195 | 49.995 | 48.205 | 12287 |
| 1730841960 | 47.3 | -3.55 | -6.98 | 50.2 | 50.2 | 44.8 | 29397 |
| 1730755560 | 50.85 | 0.32 | 0.63 | 50.36 | 51.25 | 50.04 | 7063 |
| 1730496360 | 50.53 | -0.42 | -0.82 | 50.87 | 51.3 | 50.35 | 4129 |
| 1730409960 | 50.95 | -0.29 | -0.57 | 50.96 | 51.49 | 50.95 | 2538 |
| 1730323560 | 51.24 | -0.96 | -1.84 | 52.05 | 52.25 | 51.24 | 1776 |
| 1730237160 | 52.2 | -0.81 | -1.53 | 52.87 | 53.34 | 52.19 | 2136 |
| 1730150760 | 53.01 | 0.76 | 1.45 | 52.46 | 53.11 | 52.11 | 2083 |
| 1729888020 | 52.25 | -0.07 | -0.13 | 52.31 | 52.78 | 52.11 | 1295 |
| 1729801560 | 52.32 | 0.42 | 0.81 | 51.75 | 52.32 | 51.75 | 1082 |
| 1729715160 | 51.9 | 0.05 | 0.10 | 51.25 | 51.9 | 51.25 | 2600 |
| 1729628760 | 51.85 | -0.09 | -0.17 | 51.61 | 52.24 | 51.56 | 2980 |
| 1729542360 | 51.94 | 0.23 | 0.44 | 51.99 | 52.28 | 51.65 | 3581 |
| 1729283160 | 51.71 | -1.95 | -3.63 | 54.06 | 54.8 | 51.5 | 4956 |
| 1729196760 | 53.66 | 0.16 | 0.30 | 53.43 | 54.01 | 53.43 | 955 |
| 1729110360 | 53.5 | 0.41 | 0.77 | 52.78 | 53.77 | 52.73 | 1706 |
| 1729023960 | 53.09 | 0.16 | 0.30 | 53.37 | 53.95 | 52.99 | 1056 |
| 1728937620 | 52.93 | -0.48 | -0.90 | 53.16 | 53.24 | 52.61 | 989 |
| 1728678360 | 53.41 | 1.15 | 2.20 | 52.5 | 53.43 | 52.2 | 2606 |
| 1728591960 | 52.26 | -0.05 | -0.10 | 52.17 | 52.55 | 51.86 | 851 |
| 1728505560 | 52.31 | -0.24 | -0.46 | 52.49 | 52.91 | 52.25 | 2584 |
| 1728419160 | 52.55 | -1.08 | -2.01 | 53.41 | 53.71 | 52.18 | 2290 |
| 1728332760 | 53.63 | -0.37 | -0.69 | 54.1 | 54.14 | 53.45 | 2839 |
| 1728073560 | 54 | 1.33 | 2.53 | 53.17 | 54.08 | 52.9 | 2747 |
| 1727987220 | 52.67 | -0.75 | -1.40 | 53.09 | 53.35 | 52.5 | 1151 |
| 1727900820 | 53.42 | -0.49 | -0.91 | 53.73 | 53.98 | 53.37 | 1831 |
| 1727814420 | 53.91 | 0.38 | 0.71 | 53.75 | 53.94 | 53.05 | 1535 |
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 BitTorrent [Old] (BTTUSDT).](/common/images/company/COIN_BTTUUSD.png){kind=small}
