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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735853220 | 28.055 | 0.42 | 1.52 | 27.86 | 28.055 | 27.665 | 748 |
| 1735594020 | 27.635 | -0.34 | -1.20 | 27.795 | 27.795 | 27.635 | 51 |
| 1735334820 | 27.97 | 0.24 | 0.88 | 28.16 | 28.16 | 27.54 | 1011 |
| 1734989220 | 27.725 | 0.2 | 0.71 | 27.825 | 27.89 | 27.725 | 1106 |
| 1734730020 | 27.53 | -0.19 | -0.67 | 27.54 | 27.54 | 27.43 | 2415 |
| 1734643620 | 27.715 | -0.03 | -0.09 | 27.67 | 27.905 | 27.67 | 767 |
| 1734557220 | 27.74 | -0.31 | -1.09 | 28.19 | 28.19 | 27.74 | 329 |
| 1734470820 | 28.045 | -0.19 | -0.67 | 28.195 | 28.195 | 28.045 | 1617 |
| 1734384420 | 28.235 | -0.1 | -0.34 | 28.36 | 28.36 | 28.205 | 979 |
| 1734125220 | 28.33 | -0.2 | -0.68 | 28.53 | 28.53 | 28.33 | 768 |
| 1734038820 | 28.525 | -0.08 | -0.26 | 28.5 | 28.525 | 28.5 | 470 |
| 1733952420 | 28.6 | 0.13 | 0.46 | 28.44 | 28.6 | 28.435 | 61 |
| 1733866020 | 28.47 | -0.15 | -0.51 | 28.56 | 28.56 | 28.42 | 555 |
| 1733779620 | 28.615 | 0.05 | 0.19 | 28.6 | 28.615 | 28.505 | 1919 |
| 1733520420 | 28.56 | 0.13 | 0.47 | 28.465 | 28.56 | 28.45 | 299 |
| 1733434020 | 28.425 | -0.07 | -0.25 | 28.565 | 28.645 | 28.385 | 544 |
| 1733347620 | 28.495 | -0.02 | -0.07 | 28.625 | 28.64 | 28.495 | 189 |
| 1733261220 | 28.515 | -0.05 | -0.16 | 28.45 | 28.62 | 28.45 | 2209 |
| 1733174820 | 28.56 | 0.13 | 0.44 | 28.33 | 28.56 | 28.33 | 1637 |
| 1732915620 | 28.435 | 0.11 | 0.41 | 28.24 | 28.435 | 28.24 | 78 |
| 1732829220 | 28.32 | 0.09 | 0.34 | 28.345 | 28.345 | 28.28 | 104 |
| 1732742820 | 28.225 | -0.05 | -0.16 | 28.22 | 28.285 | 28.2 | 208 |
| 1732656420 | 28.27 | -0.03 | -0.09 | 28.23 | 28.27 | 28.23 | 531 |
| 1732570020 | 28.295 | 0.22 | 0.77 | 28.23 | 28.3 | 28.18 | 675 |
| 1732310820 | 28.08 | 0.5 | 1.81 | 27.98 | 28.08 | 27.94 | 1193 |
| 1732224420 | 27.58 | 0.07 | 0.25 | 27.58 | 27.58 | 27.58 | 500 |
| 1732138020 | 27.51 | -0.08 | -0.27 | 27.59 | 27.59 | 27.465 | 6990 |
| 1732051620 | 27.585 | 0.26 | 0.93 | 27.495 | 27.635 | 27.38 | 1750 |
| 1731965220 | 27.33 | 0 | 0.02 | 27.395 | 27.455 | 27.33 | 464 |
| 1731705960 | 27.325 | -0.45 | -1.62 | 27.485 | 27.62 | 27.325 | 1142 |
| 1731619560 | 27.775 | 0 | 0.02 | 27.885 | 27.885 | 27.775 | 205 |
| 1731533160 | 27.77 | 0.07 | 0.25 | 27.72 | 27.85 | 27.72 | 422 |
| 1731446820 | 27.7 | -0.33 | -1.18 | 27.965 | 27.965 | 27.7 | 804 |
| 1731360420 | 28.03 | 0.39 | 1.41 | 27.885 | 28.07 | 27.78 | 2623 |
| 1731101220 | 27.64 | 0 | 0.02 | 27.715 | 27.715 | 27.64 | 110 |
| 1731014760 | 27.635 | 0.01 | 0.02 | 27.565 | 27.7 | 27.555 | 753 |
| 1730928360 | 27.63 | 0.5 | 1.86 | 27.91 | 27.925 | 27.52 | 4427 |
| 1730841960 | 27.125 | 0.39 | 1.46 | 26.965 | 27.125 | 26.935 | 3787 |
| 1730755560 | 26.735 | -0.2 | -0.72 | 26.765 | 26.895 | 26.735 | 781 |
| 1730496360 | 26.93 | 0.02 | 0.07 | 26.595 | 27.015 | 26.595 | 659 |
| 1730409960 | 26.91 | -0.3 | -1.10 | 27.1 | 27.1 | 26.91 | 1446 |
| 1730323560 | 27.21 | -0.32 | -1.16 | 27.205 | 27.26 | 27.2 | 295 |
| 1730237160 | 27.53 | 0.01 | 0.02 | 27.565 | 27.57 | 27.52 | 697 |
| 1730150760 | 27.525 | 0.25 | 0.94 | 27.56 | 27.56 | 27.525 | 41 |
| 1729888020 | 27.27 | -0.39 | -1.41 | 27.545 | 27.57 | 27.27 | 437 |
| 1729801560 | 27.66 | 0.07 | 0.25 | 27.66 | 27.66 | 27.66 | 1 |
| 1729715160 | 27.59 | 0.05 | 0.18 | 27.7 | 27.7 | 27.59 | 410 |
| 1729628760 | 27.54 | -0.24 | -0.85 | 27.8 | 27.8 | 27.465 | 446 |
| 1729542360 | 27.775 | -0.1 | -0.36 | 27.775 | 27.815 | 27.725 | 3571 |
| 1729283160 | 27.875 | -0.04 | -0.13 | 27.87 | 27.945 | 27.87 | 1935 |
| 1729196760 | 27.91 | 0.27 | 0.98 | 27.88 | 27.91 | 27.84 | 302 |
| 1729110360 | 27.64 | -0.14 | -0.50 | 27.575 | 27.64 | 27.53 | 729 |
| 1729023960 | 27.78 | -0.07 | -0.25 | 27.815 | 27.815 | 27.67 | 992 |
| 1728937620 | 27.85 | 0.18 | 0.63 | 27.4 | 27.85 | 27.4 | 4854 |
| 1728678360 | 27.675 | 0.36 | 1.30 | 27.475 | 27.675 | 27.3 | 798 |
| 1728591960 | 27.32 | -0.24 | -0.85 | 27.485 | 27.545 | 27.295 | 2508 |
| 1728505560 | 27.555 | 0.14 | 0.51 | 27.27 | 27.555 | 27.27 | 452 |
| 1728419160 | 27.415 | 0.11 | 0.42 | 27.225 | 27.42 | 27.135 | 629 |
| 1728332760 | 27.3 | -0.15 | -0.55 | 27.455 | 27.6 | 27.3 | 1532 |
| 1728073560 | 27.45 | 0.16 | 0.60 | 27.33 | 27.45 | 27.33 | 552 |
| 1727987220 | 27.285 | -0.25 | -0.89 | 27.36 | 27.4 | 27.285 | 378 |
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 LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
