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 | 0 | 4.9 | 4.9 | 4.9 | 100 | 4.9 | CS |
| 4 | 0.451 | 10.1371094628 | 4.449 | 4.9 | 4.449 | 370 | 4.53675676 | CS |
| 12 | 0.1 | 2.08333333333 | 4.8 | 4.9 | 4.15 | 549 | 4.63673655 | CS |
| 26 | 0.325 | 7.10382513661 | 4.575 | 5.505 | 4.15 | 1630 | 4.66626177 | CS |
| 52 | -1.33 | -21.3483146067 | 6.23 | 6.23 | 4.15 | 2361 | 4.56878116 | CS |
| 156 | -5.8 | -54.2056074766 | 10.7 | 13.47 | 4.15 | 1816 | 6.26764823 | CS |
| 260 | -0.925 | -15.8798283262 | 5.825 | 13.47 | 1.69 | 3087 | 4.72093487 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736893380 | 4.9 | 0.42 | 9.38 | 4.9 | 4.9 | 4.9 | 100 |
| 1736807340 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1736548140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1736375340 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1736288940 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1736202540 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735943340 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735856940 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735684140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735597740 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735338540 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735252140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1735079340 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734992940 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734733740 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734647340 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1734560940 | 4.48 | -0.27 | -5.68 | 4.449 | 4.48 | 4.449 | 640 |
| 1734474000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734387600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734128400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734042000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1733955600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1733869200 | 4.75 | 0.3 | 6.74 | 4.75 | 4.75 | 4.75 | 100 |
| 1733782800 | 4.45 | 0.3 | 7.23 | 4.45 | 4.45 | 4.45 | 500 |
| 1733523960 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733437560 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733351160 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733264760 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733178360 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1732919160 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1732746360 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1732659960 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1732573560 | 4.15 | -0.65 | -13.54 | 4.15 | 4.15 | 4.15 | 250 |
| 1732310820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732224420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732138020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1732051620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731965220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731706020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731619620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731533220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731446820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731360420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731101220 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1731014820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730928420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730842020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730755620 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730496420 | 4.8 | -0.71 | -12.81 | 4.8 | 4.8 | 4.8 | 1701 |
| 1730385000 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1730298600 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1730212200 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1730125800 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729866600 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729780200 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729693800 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729607400 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729521000 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729261800 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729175400 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729089000 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1729002600 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
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 LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
