Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 2066
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Coinbase | 7374.78 | 0.445 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1780462800 | USD | US$ 3,281.00 | AVT/USD | /cripto/Aventus-AVT | 1 | /cripto/Aventus-AVT | 76.2016453847 | 21 horas hace |
| Gate | 2303.2 | 0.4639 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 1,068.00 | AVT/USDT | /cripto/Aventus-AVT | 2 | /cripto/Aventus-AVT | 23.7983546153 | 21 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.53 | -0.07 | -13.2075471698 | 0.44 | 0.54 | 10376.7371429 | CX |
| 4 | 0.56 | -0.1 | -17.8571428571 | 0.44 | 0.82 | 26497.9142857 | CX |
| 12 | 0.58 | -0.12 | -20.6896551724 | 0.44 | 0.82 | 14766.8644048 | CX |
| 26 | 0.88 | -0.42 | -47.7272727273 | 0.44 | 1.31 | 22547.1407143 | CX |
| 52 | 1.62 | -1.16 | -71.6049382716 | 0.44 | 2.44 | 29683.2478904 | CX |
| 156 | 1.04 | -0.58 | -55.7692307692 | 0.44 | 11.7 | 129764.143792 | CX |
| 260 | 0.51166126 | -0.05166126 | -10.0967698825 | 0.22631559 | 11.7 | 129376.134516 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 0.46 | 0 | 0.00 | 0.46 | 0.48 | 0.44 | 24837 |
| 1780444200 | 0.46 | -0.06 | -11.54 | 0.52 | 0.52 | 0.44 | 17478 |
| 1780357800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.5 | 3634 |
| 1780271400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 3389 |
| 1780185000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.52 | 11597 |
| 1780098600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.51 | 4648 |
| 1780012200 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.51 | 7052 |
| 1779925800 | 0.53 | -0.01 | -1.85 | 0.54 | 0.55 | 0.53 | 3595 |
| 1779839400 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.52 | 15186 |
| 1779753000 | 0.54 | -0.01 | -1.82 | 0.57 | 0.57 | 0.53 | 8720 |
| 1779666600 | 0.55 | -0.02 | -3.51 | 0.57 | 0.57 | 0.55 | 6090 |
| 1779580200 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.54 | 8744 |
| 1779493800 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 15019 |
| 1779407400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.6 | 0.51 | 31972 |
| 1779321000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1779234600 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.53 | 10687 |
| 1779148200 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.52 | 25007 |
| 1779061800 | 0.56 | -0.01 | -1.75 | 0.57 | 0.57 | 0.55 | 10633 |
| 1778975400 | 0.57 | -0.02 | -3.39 | 0.59 | 0.6 | 0.56 | 5827 |
| 1778889000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.56 | 5740 |
| 1778802600 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 12006 |
| 1778716200 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.58 | 22775 |
| 1778629800 | 0.63 | -0.03 | -4.55 | 0.65 | 0.74 | 0.61 | 35638 |
| 1778543400 | 0.66 | -0.02 | -2.94 | 0.68 | 0.82 | 0.61 | 149315 |
| 1778457000 | 0.68 | 0.09 | 15.25 | 0.59 | 0.75 | 0.57 | 207471 |
| 1778370600 | 0.59 | 0.02 | 3.51 | 0.57 | 0.6 | 0.55 | 60004 |
| 1778284200 | 0.57 | 0.01 | 1.79 | 0.55 | 0.57 | 0.54 | 23193 |
| 1778197800 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.55 | 11672 |
| 1778111400 | 0.56 | -0.01 | -1.75 | 0.57 | 0.57 | 0.54 | 18566 |
| 1778025000 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.55 | 12542 |
| 1777938600 | 0.56 | 0 | 0.00 | 0.56 | 0.58 | 0.54 | 9253 |
| 1777852200 | 0.56 | 0 | 0.00 | 0.56 | 0.57 | 0.55 | 5272 |
| 1777765800 | 0.56 | 0 | 0.00 | 0.55 | 0.58 | 0.54 | 9444 |
| 1777679400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.54 | 19420 |
| 1777593000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.57 | 0.53 | 5860 |
| 1777506600 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.53 | 6516 |
| 1777420200 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.54 | 8150 |
| 1777333800 | 0.54 | -0.02 | -3.57 | 0.55 | 0.57 | 0.54 | 5068 |
| 1777247400 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.55 | 7101 |
| 1777161000 | 0.55 | -0.01 | -1.79 | 0.55 | 0.58 | 0.54 | 8206 |
| 1777074600 | 0.56 | 0.01 | 1.82 | 0.55 | 0.57 | 0.54 | 5065 |
| 1776988200 | 0.55 | -0.02 | -3.51 | 0.57 | 0.57 | 0.54 | 7978 |
| 1776901800 | 0.57 | 0.01 | 1.79 | 0.56 | 0.57 | 0.55 | 13914 |
| 1776815400 | 0.56 | -0.01 | -1.75 | 0.57 | 0.58 | 0.55 | 3117 |
| 1776729000 | 0.57 | 0.01 | 1.79 | 0.56 | 0.58 | 0.56 | 4089 |
| 1776642600 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.55 | 14317 |
| 1776556200 | 0.56 | -0.03 | -5.08 | 0.59 | 0.61 | 0.55 | 15397 |
| 1776469800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.56 | 14716 |
| 1776383400 | 0.58 | 0.01 | 1.75 | 0.57 | 0.58 | 0.57 | 3451 |
| 1776297000 | 0.57 | -0.01 | -1.72 | 0.58 | 0.59 | 0.55 | 13662 |
| 1776210600 | 0.58 | 0.01 | 1.75 | 0.57 | 0.6 | 0.57 | 10991 |
| 1776124200 | 0.57 | -0.01 | -1.72 | 0.58 | 0.59 | 0.56 | 10676 |
| 1776037800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 1951 |
| 1775951400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 9528 |
| 1775865000 | 0.6 | 0.01 | 1.69 | 0.59 | 0.62 | 0.57 | 9411 |
| 1775778600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 5891 |
| 1775692200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 8031 |
| 1775605800 | 0.6 | 0.02 | 3.45 | 0.58 | 0.6 | 0.57 | 6016 |
| 1775519400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 1176 |
| 1775433000 | 0.59 | 0.02 | 3.51 | 0.57 | 0.62 | 0.57 | 12682 |
| 1775346600 | 0.57 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 5023 |
| 1775260200 | 0.58 | 0.01 | 1.75 | 0.57 | 0.59 | 0.56 | 5087 |
| 1775173800 | 0.57 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 3193 |
| 1775087400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.57 | 7015 |
| 1775001000 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.57 | 3070 |
| 1774914600 | 0.58 | 0.01 | 1.75 | 0.57 | 0.6 | 0.57 | 9189 |
| 1774828200 | 0.57 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 13257 |
| 1774741800 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.57 | 2391 |
| 1774655400 | 0.58 | -0.03 | -4.92 | 0.61 | 0.61 | 0.57 | 3498 |
| 1774569000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.58 | 8506 |
| 1774482600 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 1326 |
| 1774396200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.61 | 1449 |
| 1774309800 | 0.63 | 0.02 | 3.28 | 0.62 | 0.64 | 0.61 | 4179 |
| 1774223400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.61 | 6314 |
| 1774137000 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 1675 |
| 1774050600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 2031 |
| 1773964200 | 0.64 | -0.04 | -5.88 | 0.68 | 0.68 | 0.62 | 7971 |
| 1773877800 | 0.68 | 0.01 | 1.49 | 0.67 | 0.7 | 0.64 | 12135 |
| 1773791400 | 0.67 | 0 | 0.00 | 0.66 | 0.7 | 0.66 | 7263 |
| 1773705000 | 0.67 | 0.03 | 4.69 | 0.65 | 0.68 | 0.63 | 20600 |
| 1773618600 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.62 | 8658 |
| 1773532200 | 0.62 | 0 | 0.00 | 0.62 | 0.68 | 0.59 | 17487 |
| 1773445800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.64 | 0.59 | 19922 |
| 1773359400 | 0.61 | 0.03 | 5.17 | 0.58 | 0.63 | 0.57 | 39754 |
| 1773273000 | 0.58 | -0.05 | -7.94 | 0.63 | 0.64 | 0.54 | 25056 |
| 1773186600 | 0.63 | 0 | 0.00 | 0.63 | 0.65 | 0.62 | 11187 |
| 1773100200 | 0.63 | 0 | 0.00 | 0.64 | 0.75 | 0.61 | 60754 |
| 1773013800 | 0.63 | -0.01 | -1.56 | 0.64 | 0.85 | 0.62 | 186024 |
| 1772927400 | 0.64 | 0.03 | 4.92 | 0.61 | 0.66 | 0.6 | 17181 |
| 1772841000 | 0.61 | 0 | 0.00 | 0.61 | 0.64 | 0.56 | 15874 |
| 1772754600 | 0.61 | -0.04 | -6.15 | 0.64 | 0.64 | 0.6 | 13741 |
| 1772668200 | 0.65 | 0.04 | 6.56 | 0.61 | 0.65 | 0.59 | 17972 |
|
AVT/BTC - BTC
-
|
AVT/EUR 0.00000000 €
+0.00%
|
|
AVT/USD $ 0.460000
+0.00%
|
AVT/GBP £ 0.00000000
+0.00%
|
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
