Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 2019
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 0 | 4.3685E-6 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782277209 | USDT | $ 0.00000000 | ANDYETH/USDT | /cripto/ANDY-ETH-ANDYETH | 1 | /cripto/ANDY-ETH-ANDYETH | 0 | 6 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.1E-6 | -7.4E-7 | -14.5098039216 | 4.17E-6 | 5.19E-6 | 205392567.143 | CX |
| 4 | 6.93E-6 | -2.57E-6 | -37.0851370851 | 4.03E-6 | 7.12E-6 | 1836114031 | CX |
| 12 | 8.21E-6 | -3.85E-6 | -46.8940316687 | 4.03E-6 | 1.0E-5 | 1075188722.38 | CX |
| 26 | 9.28E-6 | -4.92E-6 | -53.0172413793 | 4.03E-6 | 2.5E-5 | 1579346874.58 | CX |
| 52 | 0 | 0 | 0 | 0 | 0.000107 | 1991542694.3 | CX |
| 156 | 3.5E-5 | -3.064E-5 | -87.5428571429 | 4.03E-6 | 0.000107 | 1646055393.51 | CX |
| 260 | 3.5E-5 | -3.064E-5 | -87.5428571429 | 4.03E-6 | 0.000107 | 1646055393.51 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782258600 | 4.32E-6 | -2.5E-7 | -5.47 | 4.57E-6 | 4.57E-6 | 4.17E-6 | 829459491 |
| 1782172200 | 4.57E-6 | -8.0E-8 | -1.72 | 4.65E-6 | 4.83E-6 | 4.57E-6 | 136721933 |
| 1782085800 | 4.65E-6 | 0 | 0.00 | 4.65E-6 | 4.74E-6 | 4.54E-6 | 268043374 |
| 1781999400 | 4.65E-6 | -1.0E-8 | -0.21 | 4.66E-6 | 4.74E-6 | 4.63E-6 | 55499243 |
| 1781913000 | 4.66E-6 | -8.0E-8 | -1.69 | 4.74E-6 | 4.74E-6 | 4.64E-6 | 29258742 |
| 1781826600 | 4.74E-6 | -1.0E-7 | -2.07 | 4.84E-6 | 4.9E-6 | 4.6E-6 | 41289724 |
| 1781740200 | 4.84E-6 | -2.6E-7 | -5.10 | 5.1E-6 | 5.19E-6 | 4.83E-6 | 77475463 |
| 1781653800 | 5.1E-6 | -2.3E-7 | -4.32 | 5.33E-6 | 5.33E-6 | 5.04E-6 | 120849737 |
| 1781567400 | 5.33E-6 | 4.8E-7 | 9.90 | 4.85E-6 | 5.41E-6 | 4.8E-6 | 141662691 |
| 1781481000 | 4.85E-6 | -1.2E-7 | -2.41 | 4.97E-6 | 5.0E-6 | 4.54E-6 | 632587918 |
| 1781394600 | 4.97E-6 | -5.0E-8 | -1.00 | 5.02E-6 | 5.02E-6 | 4.91E-6 | 73352296 |
| 1781308200 | 5.02E-6 | 6.0E-8 | 1.21 | 4.93E-6 | 5.17E-6 | 4.93E-6 | 84625047 |
| 1781221800 | 4.96E-6 | 2.1E-7 | 4.42 | 4.75E-6 | 5.11E-6 | 4.74E-6 | 143114561 |
| 1781135400 | 4.75E-6 | -1.9E-7 | -3.85 | 4.94E-6 | 5.37E-6 | 4.74E-6 | 451308132 |
| 1781049000 | 4.94E-6 | -3.1E-7 | -5.90 | 5.21E-6 | 5.29E-6 | 4.94E-6 | 91692334 |
| 1780962600 | 5.25E-6 | 8.0E-8 | 1.55 | 5.17E-6 | 5.61E-6 | 5.02E-6 | 447205320 |
| 1780876200 | 5.17E-6 | 6.7E-7 | 14.89 | 4.5E-6 | 5.35E-6 | 4.5E-6 | 1364767174 |
| 1780789800 | 4.5E-6 | 5.0E-8 | 1.12 | 4.5E-6 | 4.95E-6 | 4.25E-6 | 2895873952 |
| 1780703400 | 4.45E-6 | -4.4E-7 | -9.00 | 4.89E-6 | 4.95E-6 | 4.03E-6 | 9329039484 |
| 1780617000 | 4.89E-6 | -1.5E-7 | -2.98 | 5.02E-6 | 5.47E-6 | 4.69E-6 | 17318152269 |
| 1780530600 | 5.04E-6 | -1.7E-7 | -3.26 | 5.24E-6 | 5.61E-6 | 4.78E-6 | 9742848433 |
| 1780444200 | 5.21E-6 | -1.0E-6 | -15.92 | 6.28E-6 | 6.42E-6 | 5.13E-6 | 3561116821 |
| 1780357800 | 6.28E-6 | -1.0E-7 | -1.57 | 6.37E-6 | 6.49E-6 | 6.17E-6 | 627602087 |
| 1780271400 | 6.38E-6 | -3.1E-7 | -4.63 | 6.62E-6 | 6.88E-6 | 6.38E-6 | 345027499 |
| 1780185000 | 6.69E-6 | 3.2E-7 | 5.02 | 6.37E-6 | 6.77E-6 | 6.37E-6 | 204424145 |
| 1780098600 | 6.37E-6 | -1.1E-7 | -1.70 | 6.48E-6 | 6.59E-6 | 6.17E-6 | 635075831 |
| 1780012200 | 6.48E-6 | -4.3E-7 | -6.22 | 6.91E-6 | 6.91E-6 | 6.32E-6 | 1179106470 |
| 1779925800 | 6.91E-6 | -2.0E-8 | -0.29 | 6.93E-6 | 7.12E-6 | 6.8E-6 | 584012697 |
| 1779839400 | 6.93E-6 | -4.0E-7 | -5.46 | 7.33E-6 | 7.59E-6 | 6.77E-6 | 1312945814 |
| 1779753000 | 7.33E-6 | -1.4E-7 | -1.87 | 7.46E-6 | 7.51E-6 | 7.1E-6 | 1291082285 |
| 1779666600 | 7.47E-6 | -2.0E-8 | -0.27 | 7.49E-6 | 7.59E-6 | 7.23E-6 | 352142719 |
| 1779580200 | 7.49E-6 | 2.0E-7 | 2.74 | 7.29E-6 | 7.64E-6 | 6.86E-6 | 601004642 |
| 1779493800 | 7.29E-6 | -1.7E-7 | -2.28 | 7.45E-6 | 7.49E-6 | 7.14E-6 | 510974202 |
| 1779407400 | 7.46E-6 | -1.1E-7 | -1.45 | 7.57E-6 | 7.73E-6 | 7.33E-6 | 232472219 |
| 1779321000 | 7.57E-6 | -3.6E-7 | -4.54 | 7.93E-6 | 7.93E-6 | 7.52E-6 | 93212133 |
| 1779234600 | 7.93E-6 | 4.0E-8 | 0.51 | 7.89E-6 | 7.99E-6 | 7.77E-6 | 173784689 |
| 1779148200 | 7.89E-6 | -2.2E-7 | -2.71 | 8.29E-6 | 8.29E-6 | 7.36E-6 | 357854790 |
| 1779061800 | 8.11E-6 | 0 | 0.00 | 8.11E-6 | 8.33E-6 | 8.08E-6 | 33677220 |
| 1778975400 | 8.11E-6 | -3.5E-7 | -4.14 | 8.46E-6 | 8.57E-6 | 8.02E-6 | 464338326 |
| 1778889000 | 8.46E-6 | -3.8E-7 | -4.30 | 8.95E-6 | 9.02E-6 | 8.39E-6 | 581655500 |
| 1778802600 | 8.84E-6 | 0 | 0.00 | 8.84E-6 | 9.01E-6 | 8.62E-6 | 258070374 |
| 1778716200 | 8.84E-6 | -7.0E-8 | -0.79 | 8.98E-6 | 9.31E-6 | 8.67E-6 | 319338225 |
| 1778629800 | 8.91E-6 | -7.1E-7 | -7.38 | 9.62E-6 | 9.63E-6 | 8.77E-6 | 367277812 |
| 1778543400 | 9.62E-6 | -3.6E-7 | -3.61 | 9.99E-6 | 1.0E-5 | 9.57E-6 | 585734089 |
| 1778457000 | 9.98E-6 | 9.8E-7 | 10.89 | 9.0E-6 | 9.98E-6 | 8.83E-6 | 523003905 |
| 1778370600 | 9.0E-6 | -3.3E-7 | -3.54 | 9.33E-6 | 1.0E-5 | 8.89E-6 | 190663444 |
| 1778284200 | 9.33E-6 | 1.0E-6 | 12.09 | 8.14E-6 | 9.4E-6 | 8.1E-6 | 1234905047 |
| 1778197800 | 8.27E-6 | -3.8E-7 | -4.39 | 8.65E-6 | 8.67E-6 | 8.14E-6 | 449152640 |
| 1778111400 | 8.65E-6 | 7.0E-8 | 0.82 | 8.58E-6 | 9.09E-6 | 8.53E-6 | 429226486 |
| 1778025000 | 8.58E-6 | 1.7E-7 | 2.02 | 8.41E-6 | 8.89E-6 | 8.41E-6 | 861683267 |
| 1777938600 | 8.41E-6 | 1.5E-7 | 1.82 | 8.26E-6 | 8.89E-6 | 8.02E-6 | 366393488 |
| 1777852200 | 8.26E-6 | -8.0E-8 | -0.96 | 8.34E-6 | 8.34E-6 | 8.09E-6 | 204105210 |
| 1777765800 | 8.34E-6 | 1.2E-7 | 1.46 | 8.22E-6 | 8.34E-6 | 8.1E-6 | 78656417 |
| 1777679400 | 8.22E-6 | 4.6E-7 | 5.93 | 7.76E-6 | 8.53E-6 | 7.76E-6 | 266747516 |
| 1777593000 | 7.76E-6 | 6.0E-8 | 0.78 | 7.7E-6 | 7.9E-6 | 7.69E-6 | 143180472 |
| 1777506600 | 7.7E-6 | -2.1E-7 | -2.65 | 7.91E-6 | 8.23E-6 | 7.43E-6 | 275779821 |
| 1777420200 | 7.91E-6 | -3.1E-7 | -3.77 | 8.22E-6 | 8.22E-6 | 7.85E-6 | 108085460 |
| 1777333800 | 8.22E-6 | -9.3E-7 | -10.16 | 9.15E-6 | 9.15E-6 | 7.77E-6 | 448293776 |
| 1777247400 | 9.15E-6 | 2.0E-8 | 0.22 | 9.13E-6 | 9.22E-6 | 8.98E-6 | 115874786 |
| 1777161000 | 9.13E-6 | 0 | 0.00 | 9.13E-6 | 9.17E-6 | 8.96E-6 | 132402011 |
| 1777074600 | 9.13E-6 | 1.0E-8 | 0.11 | 9.1E-6 | 9.25E-6 | 8.99E-6 | 89566550 |
| 1776988200 | 9.12E-6 | -5.1E-7 | -5.30 | 9.63E-6 | 9.66E-6 | 9.05E-6 | 156171295 |
| 1776901800 | 9.63E-6 | 5.4E-7 | 5.94 | 9.09E-6 | 1.0E-5 | 9.09E-6 | 182279468 |
| 1776815400 | 9.09E-6 | -1.6E-7 | -1.73 | 9.25E-6 | 9.45E-6 | 8.87E-6 | 108697281 |
| 1776729000 | 9.25E-6 | 5.5E-7 | 6.32 | 8.7E-6 | 9.34E-6 | 8.54E-6 | 253785400 |
| 1776642600 | 8.7E-6 | -3.2E-7 | -3.55 | 9.02E-6 | 9.02E-6 | 8.7E-6 | 398202157 |
| 1776556200 | 9.02E-6 | -5.3E-7 | -5.55 | 9.5E-6 | 9.5E-6 | 8.9E-6 | 133843818 |
| 1776469800 | 9.55E-6 | 2.0E-7 | 2.14 | 9.26E-6 | 1.0E-5 | 9.15E-6 | 842319628 |
| 1776383400 | 9.35E-6 | 1.7E-7 | 1.85 | 9.17E-6 | 9.55E-6 | 8.81E-6 | 1560999997 |
| 1776297000 | 9.18E-6 | 3.2E-7 | 3.61 | 8.89E-6 | 9.29E-6 | 8.8E-6 | 1301121781 |
| 1776210600 | 8.86E-6 | -3.4E-7 | -3.70 | 9.24E-6 | 9.44E-6 | 8.81E-6 | 1576805535 |
| 1776124200 | 9.2E-6 | 1.0E-6 | 12.30 | 8.11E-6 | 9.2E-6 | 8.08E-6 | 1537770921 |
| 1776037800 | 8.13E-6 | -7.6E-7 | -8.55 | 8.9E-6 | 8.9E-6 | 7.99E-6 | 1326765305 |
| 1775951400 | 8.89E-6 | 3.0E-7 | 3.49 | 8.61E-6 | 9.11E-6 | 8.46E-6 | 1310627884 |
| 1775865000 | 8.59E-6 | 1.2E-7 | 1.42 | 8.45E-6 | 8.7E-6 | 8.3E-6 | 1329534797 |
| 1775778600 | 8.47E-6 | 3.8E-7 | 4.70 | 8.07E-6 | 8.65E-6 | 7.88E-6 | 1648430732 |
| 1775692200 | 8.09E-6 | -1.8E-7 | -2.18 | 8.27E-6 | 8.59E-6 | 8.05E-6 | 1292058589 |
| 1775605800 | 8.27E-6 | 7.4E-7 | 9.83 | 7.55E-6 | 8.31E-6 | 7.21E-6 | 1654017378 |
| 1775519400 | 7.53E-6 | -1.1E-7 | -1.44 | 7.66E-6 | 7.96E-6 | 7.46E-6 | 1411730698 |
| 1775433000 | 7.64E-6 | 1.6E-7 | 2.14 | 7.46E-6 | 7.69E-6 | 7.24E-6 | 1478409750 |
| 1775346600 | 7.48E-6 | -2.0E-7 | -2.60 | 7.68E-6 | 7.73E-6 | 7.4E-6 | 1273293581 |
| 1775260200 | 7.68E-6 | -2.0E-7 | -2.54 | 7.86E-6 | 7.86E-6 | 7.61E-6 | 1355757680 |
| 1775173800 | 7.88E-6 | -4.0E-7 | -4.83 | 8.3E-6 | 8.3E-6 | 7.21E-6 | 1684601946 |
| 1775087400 | 8.28E-6 | 8.0E-8 | 0.98 | 8.21E-6 | 8.53E-6 | 8.15E-6 | 1634148856 |
| 1775001000 | 8.2E-6 | 3.8E-7 | 4.86 | 7.82E-6 | 8.27E-6 | 7.72E-6 | 1820886750 |
| 1774914600 | 7.82E-6 | -2.1E-7 | -2.62 | 7.98E-6 | 8.43E-6 | 7.7E-6 | 1822697760 |
| 1774828200 | 8.03E-6 | -3.4E-7 | -4.06 | 8.4E-6 | 8.4E-6 | 7.17E-6 | 3020878422 |
| 1774741800 | 8.37E-6 | -3.1E-7 | -3.57 | 8.69E-6 | 8.94E-6 | 8.3E-6 | 1293735800 |
| 1774655400 | 8.68E-6 | -4.8E-7 | -5.24 | 9.15E-6 | 9.25E-6 | 8.59E-6 | 1655599113 |
| 1774569000 | 9.16E-6 | -3.6E-7 | -3.78 | 9.52E-6 | 9.6E-6 | 8.98E-6 | 1365725221 |
| 1774482600 | 9.52E-6 | -3.6E-7 | -3.64 | 9.88E-6 | 1.0E-5 | 9.22E-6 | 1582026376 |
| 1774396200 | 9.88E-6 | -1.2E-7 | -1.20 | 1.0E-5 | 1.0E-5 | 9.56E-6 | 1542950623 |
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
Registrarse con correo electrónico
¿Ya tienes una cuenta? Iniciar sesión
¿No tienes una cuenta? Registrarse
Al registrarme, confirmo que he leído, entiendo y acepto los Términos y condiciones de ADVFN y que soy un inversor privado.
Hot Features
Premium
Mejores Criptomonedas
DeFi
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Plataformas
