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 | 0.006 | 20 | 0.03 | 0.0397 | 0.03 | 433333 | 0.03757171 | CS |
| 4 | 0.0059 | 19.6013289037 | 0.0301 | 0.043 | 0.027 | 327796 | 0.03552845 | CS |
| 12 | -0.009 | -20 | 0.045 | 0.0677 | 0.027 | 244790 | 0.03759989 | CS |
| 26 | -0.0106 | -22.7467811159 | 0.0466 | 0.1799 | 0.0254 | 297904 | 0.05647946 | CS |
| 52 | -0.01 | -21.7391304348 | 0.046 | 0.1799 | 0.0254 | 221681 | 0.05360312 | CS |
| 156 | -0.062 | -63.2653061224 | 0.098 | 0.188 | 0.015 | 165596 | 0.0562483 | CS |
| 260 | 0.021 | 140 | 0.015 | 0.249 | 0.00886 | 151624 | 0.06309943 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.036 | -0.00125 | -3.36 | 0.037 | 0.037 | 0.036 | 21001 |
| 1742851200 | 0.03725 | -0.00075 | -1.97 | 0.038 | 0.0397 | 0.037 | 280050 |
| 1742592540 | 0.038 | -0.0009 | -2.31 | 0.037335 | 0.038 | 0.037335 | 8730 |
| 1742505960 | 0.0388999 | 0.0015999 | 4.29 | 0.03615 | 0.0388999 | 0.03615 | 389934 |
| 1742419200 | 0.0373 | 0.006065 | 19.42 | 0.03 | 0.0373 | 0.03 | 1466952 |
| 1742333400 | 0.031235 | -0.00353 | -10.15 | 0.0373 | 0.0373 | 0.03 | 384160 |
| 1742246400 | 0.034765 | -0.000185 | -0.53 | 0.0373 | 0.0373 | 0.03353 | 36929 |
| 1741987680 | 0.03495 | -4.5E-5 | -0.13 | 0.0373 | 0.0373 | 0.0322 | 28956 |
| 1741901340 | 0.034995 | 0.000995 | 2.93 | 0.0356 | 0.0365 | 0.0336 | 312250 |
| 1741814940 | 0.034 | -0.004 | -10.53 | 0.038 | 0.038 | 0.03309 | 241737 |
| 1741728480 | 0.038 | -0.0005 | -1.30 | 0.0399 | 0.0399 | 0.0322 | 124223 |
| 1741641600 | 0.0385 | -0.0015 | -3.75 | 0.04 | 0.0429999 | 0.0322 | 382620 |
| 1741386000 | 0.04 | 0.008 | 25.00 | 0.0351 | 0.0404 | 0.032 | 1062950 |
| 1741300140 | 0.032 | 0.005 | 18.52 | 0.028 | 0.032 | 0.027 | 1231883 |
| 1741213440 | 0.027 | -0.0015 | -5.26 | 0.02899 | 0.029 | 0.027 | 131900 |
| 1741126800 | 0.0285 | 0.0015 | 5.56 | 0.0285 | 0.0285 | 0.0285 | 9055 |
| 1741040760 | 0.027 | -0.002725 | -9.17 | 0.032 | 0.032 | 0.027 | 109625 |
| 1740781260 | 0.029725 | 0.000725 | 2.50 | 0.029 | 0.029725 | 0.0285 | 306570 |
| 1740695340 | 0.029 | -0.0011 | -3.65 | 0.03 | 0.03 | 0.029 | 1002 |
| 1740608400 | 0.0301 | -0.0034 | -10.15 | 0.0301 | 0.0301 | 0.0301 | 25402 |
| 1740522480 | 0.0335 | 0.00415 | 14.14 | 0.03 | 0.0335 | 0.03 | 361308 |
| 1740435600 | 0.02935 | -0.003185 | -9.79 | 0.0325 | 0.0339 | 0.02922 | 261751 |
| 1740176400 | 0.032535 | 0.001535 | 4.95 | 0.032635 | 0.0339 | 0.03075 | 245133 |
| 1740090480 | 0.031 | -0.003 | -8.82 | 0.034 | 0.034 | 0.031 | 291364 |
| 1740003960 | 0.034 | 0 | 0.00 | 0.033 | 0.034 | 0.03 | 444612 |
| 1739917740 | 0.034 | 0.002925 | 9.41 | 0.034 | 0.034 | 0.0295 | 62065 |
| 1739572020 | 0.031075 | -0.001425 | -4.38 | 0.0325 | 0.0325 | 0.02975 | 16886 |
| 1739485320 | 0.0325 | -0.00049 | -1.49 | 0.03 | 0.034 | 0.0291 | 75686 |
| 1739398920 | 0.03299 | 0.00399 | 13.76 | 0.0311 | 0.0349 | 0.0291 | 244131 |
| 1739312940 | 0.029 | -0.001 | -3.33 | 0.034 | 0.0351 | 0.029 | 389500 |
| 1739226000 | 0.03 | -0.00305 | -9.23 | 0.036 | 0.036 | 0.03 | 190915 |
| 1738967160 | 0.03305 | -0.00195 | -5.57 | 0.0318 | 0.0332 | 0.031 | 87000 |
| 1738880400 | 0.035 | 0.0016 | 4.79 | 0.0318 | 0.035 | 0.0318 | 136950 |
| 1738794000 | 0.0334 | -0.0016 | -4.57 | 0.035 | 0.035 | 0.0334 | 122300 |
| 1738708080 | 0.035 | 0 | 0.00 | 0.0395 | 0.0395 | 0.032 | 239800 |
| 1738621740 | 0.035 | -0.0045 | -11.39 | 0.0354 | 0.0395 | 0.035 | 15123 |
| 1738362000 | 0.0395 | 0 | 0.00 | 0.04 | 0.04 | 0.0395 | 152488 |
| 1738276080 | 0.0395 | 0.0035 | 9.72 | 0.0395 | 0.0395 | 0.03875 | 59000 |
| 1738189740 | 0.036 | 0.0005001 | 1.41 | 0.033 | 0.04 | 0.033 | 198102 |
| 1738103280 | 0.0354999 | -0.0038 | -9.67 | 0.041 | 0.041 | 0.0325999 | 216075 |
| 1738016820 | 0.0393 | -0.0027 | -6.43 | 0.0400999 | 0.045 | 0.0393 | 218493 |
| 1737757440 | 0.042 | -0.001 | -2.33 | 0.0426 | 0.0426 | 0.04 | 153325 |
| 1737671220 | 0.0429999 | -0.00055 | -1.26 | 0.0433 | 0.044 | 0.0429999 | 38544 |
| 1737584640 | 0.04355 | -0.0013 | -2.90 | 0.0449 | 0.0449 | 0.04355 | 165429 |
| 1737498540 | 0.04485 | -0.0004 | -0.88 | 0.045 | 0.047 | 0.0426 | 470380 |
| 1737152880 | 0.04525 | -0.00175 | -3.72 | 0.0453 | 0.0465 | 0.0441 | 64536 |
| 1737066420 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.04555 | 40658 |
| 1736979720 | 0.047 | -0.0005 | -1.05 | 0.049 | 0.049 | 0.0441 | 122348 |
| 1736893380 | 0.0475 | -0.0025 | -5.00 | 0.0677 | 0.0677 | 0.044 | 277210 |
| 1736806800 | 0.05 | 0.0073 | 17.10 | 0.0427 | 0.0548 | 0.0426 | 1510627 |
| 1736547720 | 0.0427 | -0.0006 | -1.39 | 0.044 | 0.044 | 0.0427 | 1500 |
| 1736375340 | 0.0433 | -0.0017 | -3.78 | 0.045 | 0.0455 | 0.0425 | 113363 |
| 1736288940 | 0.045 | 0.000575 | 1.29 | 0.04662 | 0.04662 | 0.0429999 | 23252 |
| 1736202360 | 0.044425 | 0.000425 | 0.97 | 0.0452 | 0.0455 | 0.044425 | 52000 |
| 1735942980 | 0.044 | -0.0005 | -1.12 | 0.045 | 0.045 | 0.0426 | 55134 |
| 1735856700 | 0.0445 | 0.0005 | 1.14 | 0.045 | 0.045 | 0.0445 | 35340 |
| 1735683960 | 0.044 | 0.0005001 | 1.15 | 0.044 | 0.044 | 0.04315 | 31123 |
| 1735597740 | 0.0434999 | 0.0014999 | 3.57 | 0.0429999 | 0.0434999 | 0.0421 | 38000 |
| 1735338000 | 0.042 | -0.002 | -4.55 | 0.0455 | 0.0455 | 0.042 | 61500 |
| 1735252020 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.0429999 | 37000 |
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 INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
