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 | -1.29 | -1.4006514658 | 92.1 | 92.87 | 87.76 | 477726 | 90.53067725 | CS |
| 4 | 0.42 | 0.464653169598 | 90.39 | 92.87 | 87.76 | 381183 | 90.32902949 | CS |
| 12 | 5.03 | 5.86383772441 | 85.78 | 94.86 | 84.5 | 478650 | 90.19432576 | CS |
| 26 | 8.4 | 10.1929377503 | 82.41 | 94.86 | 78.6 | 469747 | 86.74190619 | CS |
| 52 | 20.53 | 29.2117245304 | 70.28 | 94.86 | 68.12 | 454092 | 80.36367873 | CS |
| 156 | 23.82 | 35.5575459024 | 66.99 | 94.86 | 65.3 | 460639 | 74.21602927 | CS |
| 260 | 37.03 | 68.8545927854 | 53.78 | 94.86 | 49.03 | 507526 | 67.27531578 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738363200 | 90.81 | 0.23 | 0.25 | 90.45 | 91.4 | 89.73 | 654288 |
| 1738276800 | 90.58 | -1.05 | -1.15 | 91.49 | 91.94 | 90.05 | 438114 |
| 1738190400 | 91.63 | 3.07 | 3.47 | 90.87 | 91.78 | 89.95 | 401856 |
| 1738104000 | 88.56 | -2.99 | -3.27 | 92 | 92.01 | 87.76 | 696018 |
| 1738017600 | 91.55 | -0.08 | -0.09 | 91.37 | 92.87 | 91.13 | 363518 |
| 1737758400 | 91.63 | -0.47 | -0.51 | 92.1 | 92.41 | 91.3 | 489125 |
| 1737672000 | 92.1 | 1.21 | 1.33 | 90.98 | 92.34 | 90.98 | 349257 |
| 1737585600 | 90.89 | 0.68 | 0.75 | 90.26 | 91.21 | 90.19 | 257297 |
| 1737499200 | 90.21 | 0.13 | 0.14 | 90.18 | 90.94 | 89.55 | 351799 |
| 1737412800 | 90.08 | -0.51 | -0.56 | 90.45 | 90.87 | 90.02 | 60990 |
| 1737153600 | 90.59 | 0.91 | 1.01 | 90.06 | 90.74 | 89.34 | 383118 |
| 1737067200 | 89.68 | 0.54 | 0.61 | 89.19 | 90.24 | 89 | 647496 |
| 1736980800 | 89.14 | 0.1 | 0.11 | 90 | 90.32 | 88.94 | 282189 |
| 1736894400 | 89.04 | -1.17 | -1.30 | 90.31 | 90.55 | 88.46 | 392777 |
| 1736808000 | 90.21 | -0.06 | -0.07 | 90 | 90.83 | 89.91 | 541464 |
| 1736548800 | 90.27 | -0.02 | -0.02 | 89.94 | 90.6 | 89.18 | 481730 |
| 1736462400 | 90.29 | -0.47 | -0.52 | 90.52 | 90.67 | 90.19 | 120457 |
| 1736376000 | 90.76 | 1.02 | 1.14 | 89.78 | 91 | 89.59 | 359687 |
| 1736289600 | 89.74 | 0.03 | 0.03 | 89.79 | 90.07 | 89.55 | 249148 |
| 1736203200 | 89.71 | -1.57 | -1.72 | 91.28 | 91.28 | 89.57 | 418158 |
| 1735944000 | 91.28 | 1.11 | 1.23 | 90.39 | 91.62 | 90.33 | 339459 |
| 1735857600 | 90.17 | 0.02 | 0.02 | 90.31 | 90.93 | 89.79 | 234956 |
| 1735684800 | 90.15 | -0.15 | -0.17 | 90.32 | 90.35 | 89.7 | 250653 |
| 1735598400 | 90.3 | -0.84 | -0.92 | 90.64 | 91.09 | 89.64 | 455938 |
| 1735339200 | 91.14 | -0.05 | -0.05 | 90.87 | 92.97 | 90.76 | 323639 |
| 1735069200 | 91.19 | 0.09 | 0.10 | 90.88 | 91.19 | 90.55 | 208223 |
| 1734993600 | 91.1 | 0.67 | 0.74 | 90.55 | 91.11 | 90.06 | 397443 |
| 1734734400 | 90.43 | -1.22 | -1.33 | 91.57 | 92.69 | 90.2 | 1492217 |
| 1734648000 | 91.65 | 0.76 | 0.84 | 90.94 | 92.13 | 90.65 | 434790 |
| 1734561600 | 90.89 | -0.65 | -0.71 | 91.1 | 91.7 | 90.54 | 550992 |
| 1734475200 | 91.54 | -1.61 | -1.73 | 92.88 | 93.46 | 91.27 | 660790 |
| 1734388800 | 93.15 | 0.09 | 0.10 | 92.79 | 93.78 | 92.45 | 339066 |
| 1734129600 | 93.06 | -0.57 | -0.61 | 93.59 | 93.82 | 92.96 | 451507 |
| 1734043200 | 93.63 | 0.02 | 0.02 | 93.7 | 94.38 | 93.4 | 568117 |
| 1733956800 | 93.61 | 0.46 | 0.49 | 93.13 | 94.16 | 92.65 | 541542 |
| 1733870400 | 93.15 | -0.2 | -0.21 | 92.84 | 93.53 | 92.5 | 648747 |
| 1733784000 | 93.35 | 0.15 | 0.16 | 93.19 | 94.86 | 92.1 | 439995 |
| 1733524800 | 93.2 | -0.34 | -0.36 | 93.47 | 94.01 | 93.14 | 429519 |
| 1733438400 | 93.54 | 0.76 | 0.82 | 92.68 | 94.29 | 92.68 | 345747 |
| 1733352000 | 92.78 | 0.36 | 0.39 | 92.41 | 93.18 | 91.72 | 483147 |
| 1733265600 | 92.42 | 0.31 | 0.34 | 91.7 | 92.57 | 91.7 | 487684 |
| 1733179200 | 92.11 | 0.88 | 0.96 | 91.3 | 92.25 | 90.7 | 395655 |
| 1732920000 | 91.23 | -1.12 | -1.21 | 92.35 | 93 | 91.11 | 308536 |
| 1732833600 | 92.35 | 0.12 | 0.13 | 92.23 | 92.96 | 92.17 | 109454 |
| 1732747200 | 92.23 | 1.06 | 1.16 | 91.25 | 92.44 | 89.85 | 410574 |
| 1732660800 | 91.17 | 1.55 | 1.73 | 89.72 | 91.63 | 89.72 | 537144 |
| 1732574400 | 89.62 | -0.11 | -0.12 | 90 | 90.21 | 88.81 | 1665846 |
| 1732315200 | 89.73 | 0.74 | 0.83 | 89.03 | 90.71 | 89.03 | 471368 |
| 1732228800 | 88.99 | 1.91 | 2.19 | 87.71 | 89.54 | 87.5 | 825942 |
| 1732142400 | 87.08 | 0.8 | 0.93 | 87 | 87.59 | 84.5 | 516424 |
| 1732056000 | 86.28 | 0.29 | 0.34 | 85.58 | 87.08 | 84.71 | 538381 |
| 1731969600 | 85.99 | -0.49 | -0.57 | 86.73 | 86.73 | 85.63 | 924409 |
| 1731710400 | 86.48 | -0.09 | -0.10 | 86.58 | 87.75 | 85.89 | 492071 |
| 1731624000 | 86.57 | 0.1 | 0.12 | 86.51 | 87.69 | 86.38 | 567822 |
| 1731537600 | 86.47 | -1.21 | -1.38 | 87.58 | 87.94 | 85.52 | 422634 |
| 1731451200 | 87.68 | 1.52 | 1.76 | 86.12 | 87.74 | 86.12 | 872153 |
| 1731364800 | 86.16 | 0.42 | 0.49 | 85.9 | 86.84 | 85.9 | 455363 |
| 1731105600 | 85.74 | -0.09 | -0.10 | 85.78 | 86.27 | 85.32 | 400930 |
| 1731019200 | 85.83 | 0.74 | 0.87 | 84.97 | 85.92 | 84.8 | 815203 |
| 1730932800 | 85.09 | 0.95 | 1.13 | 84.95 | 85.36 | 83.57 | 462650 |
| 1730846400 | 84.14 | 1.2 | 1.45 | 82.98 | 84.34 | 82.94 | 248613 |
| 1730760000 | 82.94 | 0.03 | 0.04 | 82.52 | 83.29 | 82.34 | 459840 |
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 Zenswap Network Token [OLD] (ZNTOEUR).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
