Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 4351
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 35.26 | 5.1085 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782363600 | USDT | $ 180.00 | BTGOON/USDT | /cripto/BitGo-Holdings-Ondo-Tokenized-Stock-BTGOON | 1 | /cripto/BitGo-Holdings-Ondo-Tokenized-Stock-BTGOON | 100 | 7 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 6.05 | -0.95 | -15.7024793388 | 4.95 | 6.41 | 291.57142857 | CX |
| 4 | 6.1 | -1 | -16.393442623 | 4.65 | 6.46 | 453.92928571 | CX |
| 12 | 8.4 | -3.3 | -39.2857142857 | 4.65 | 13 | 1416.30333333 | CX |
| 26 | 11.42 | -6.32 | -55.3415061296 | 4.65 | 47.1 | 2125.76881481 | CX |
| 52 | 11.42 | -6.32 | -55.3415061296 | 4.65 | 47.1 | 2125.76881481 | CX |
| 156 | 11.42 | -6.32 | -55.3415061296 | 4.65 | 47.1 | 2125.76881481 | CX |
| 260 | 11.42 | -6.32 | -55.3415061296 | 4.65 | 47.1 | 2125.76881481 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782345000 | 5.21 | -0.26 | -4.75 | 5.47 | 5.67 | 4.95 | 414 |
| 1782258600 | 5.47 | -0.64 | -10.47 | 6.11 | 6.11 | 5.26 | 303 |
| 1782172200 | 6.11 | 0.13 | 2.17 | 5.98 | 6.41 | 5.79 | 232 |
| 1782085800 | 5.98 | -0.01 | -0.17 | 5.99 | 6.01 | 5.75 | 305 |
| 1781999400 | 5.99 | 0.05 | 0.84 | 5.94 | 6.04 | 5.94 | 31 |
| 1781913000 | 5.94 | -0.04 | -0.67 | 5.98 | 6.15 | 5.79 | 414 |
| 1781826600 | 5.98 | -0.07 | -1.16 | 6.05 | 6.18 | 5.67 | 339 |
| 1781740200 | 6.05 | 0.55 | 10.00 | 5.5 | 6.41 | 5.4 | 502 |
| 1781653800 | 5.5 | 0.08 | 1.48 | 5.57 | 5.69 | 5.31 | 304 |
| 1781567400 | 5.42 | 0.52 | 10.61 | 4.9 | 5.68 | 4.9 | 459 |
| 1781481000 | 4.9 | -0.05 | -1.01 | 4.95 | 5 | 4.9 | 8 |
| 1781394600 | 4.95 | 0.03 | 0.61 | 4.92 | 4.99 | 4.9 | 19 |
| 1781308200 | 4.92 | -0.45 | -8.38 | 5.32 | 5.49 | 4.84 | 553 |
| 1781221800 | 5.37 | 0.4 | 8.05 | 4.97 | 5.49 | 4.97 | 321 |
| 1781135400 | 4.97 | -0.25 | -4.79 | 5.22 | 5.45 | 4.97 | 256 |
| 1781049000 | 5.22 | -0.25 | -4.57 | 5.47 | 5.91 | 5.17 | 479 |
| 1780962600 | 5.47 | 0.53 | 10.73 | 4.94 | 5.84 | 4.89 | 437 |
| 1780876200 | 4.94 | 0.1 | 2.07 | 4.84 | 4.99 | 4.82 | 359 |
| 1780789800 | 4.84 | 0.02 | 0.41 | 4.82 | 4.84 | 4.76 | 37 |
| 1780703400 | 4.82 | -0.82 | -14.54 | 5.64 | 5.76 | 4.65 | 3311 |
| 1780617000 | 5.64 | 0.14 | 2.55 | 5.62 | 5.64 | 5.33 | 1580 |
| 1780530600 | 5.5 | -0.4 | -6.78 | 5.9 | 6.01 | 5.4 | 429 |
| 1780444200 | 5.9 | -0.09 | -1.50 | 5.99 | 6.08 | 5.81 | 150 |
| 1780357800 | 5.99 | 0.02 | 0.34 | 5.97 | 6.28 | 5.77 | 276 |
| 1780271400 | 5.97 | -0.01 | -0.17 | 5.98 | 6.12 | 5.97 | 76 |
| 1780185000 | 5.98 | -0.07 | -1.16 | 6.05 | 6.14 | 5.97 | 78 |
| 1780098600 | 6.05 | 0.08 | 1.34 | 6.07 | 6.46 | 5.67 | 382 |
| 1780012200 | 5.97 | -0.13 | -2.13 | 6.1 | 6.23 | 5.79 | 643 |
| 1779925800 | 6.1 | -0.01 | -0.16 | 6.09 | 6.24 | 5.4 | 1135 |
| 1779839400 | 6.11 | -0.87 | -12.46 | 6.98 | 8.29 | 5.9 | 1770 |
| 1779753000 | 6.98 | 0.05 | 0.72 | 6.93 | 7.17 | 6.88 | 74 |
| 1779666600 | 6.93 | 0.17 | 2.51 | 6.76 | 7.15 | 6.76 | 80 |
| 1779580200 | 6.76 | -0.28 | -3.98 | 7.04 | 7.15 | 6.61 | 335 |
| 1779493800 | 7.04 | -0.66 | -8.57 | 7.77 | 7.77 | 6.75 | 388 |
| 1779407400 | 7.7 | -0.4 | -4.94 | 8.1 | 8.25 | 7.52 | 323 |
| 1779321000 | 8.1 | -0.06 | -0.74 | 8.16 | 8.54 | 7.83 | 222 |
| 1779234600 | 8.16 | -0.17 | -2.04 | 8.33 | 8.66 | 8.1 | 177 |
| 1779148200 | 8.33 | -0.45 | -5.13 | 8.89 | 9.14 | 8 | 417 |
| 1779061800 | 8.78 | 0 | 0.00 | 8.78 | 8.96 | 8.78 | 39 |
| 1778975400 | 8.78 | -0.22 | -2.44 | 9 | 9 | 8.71 | 93 |
| 1778889000 | 9 | -2.7 | -23.08 | 10.29 | 10.29 | 8.76 | 6458 |
| 1778802600 | 11.7 | 0.04 | 0.34 | 11.7 | 11.82 | 9.67 | 3717 |
| 1778716200 | 11.66 | -0.29 | -2.43 | 11.95 | 12.34 | 11.27 | 8286 |
| 1778629800 | 11.95 | -0.91 | -7.08 | 12.85 | 12.87 | 11.51 | 8392 |
| 1778543400 | 12.86 | 0.59 | 4.81 | 12.27 | 13 | 12.19 | 3743 |
| 1778457000 | 12.27 | 0.02 | 0.16 | 12.25 | 12.59 | 12.16 | 260 |
| 1778370600 | 12.25 | -0.46 | -3.62 | 12.71 | 12.71 | 12.22 | 122 |
| 1778284200 | 12.71 | 1.43 | 12.68 | 11.2 | 12.78 | 11.09 | 2896 |
| 1778197800 | 11.28 | -0.52 | -4.41 | 11.77 | 11.87 | 11.16 | 1623 |
| 1778111400 | 11.8 | 0.07 | 0.60 | 11.73 | 12.12 | 11.43 | 2344 |
| 1778025000 | 11.73 | 0.3 | 2.62 | 11.43 | 12.16 | 11.2 | 5939 |
| 1777938600 | 11.43 | 1.28 | 12.61 | 10.15 | 11.7 | 10.1 | 3417 |
| 1777852200 | 10.15 | 0.16 | 1.60 | 9.99 | 10.21 | 9.97 | 13 |
| 1777765800 | 9.99 | -0.21 | -2.06 | 10.2 | 10.38 | 9.96 | 136 |
| 1777679400 | 10.2 | 0.18 | 1.80 | 10.02 | 10.52 | 9.97 | 1627 |
| 1777593000 | 10.02 | 0.38 | 3.94 | 9.64 | 10.41 | 9.54 | 1067 |
| 1777506600 | 9.64 | -0.46 | -4.55 | 10.1 | 10.12 | 9.62 | 1191 |
| 1777420200 | 10.1 | -0.22 | -2.13 | 10.3 | 10.44 | 9.89 | 1429 |
| 1777333800 | 10.32 | -0.38 | -3.55 | 10.7 | 11.01 | 10.18 | 2180 |
| 1777247400 | 10.7 | -0.13 | -1.20 | 10.83 | 10.83 | 10.7 | 64 |
| 1777161000 | 10.83 | 0.21 | 1.98 | 10.62 | 10.83 | 10.43 | 118 |
| 1777074600 | 10.62 | -0.75 | -6.60 | 11.37 | 11.57 | 10.59 | 6449 |
| 1776988200 | 11.37 | -0.28 | -2.40 | 11.65 | 11.72 | 10.97 | 3956 |
| 1776901800 | 11.65 | 0.6 | 5.43 | 11.05 | 11.86 | 11.03 | 2697 |
| 1776815400 | 11.05 | -0.25 | -2.21 | 11.3 | 11.53 | 10.79 | 3883 |
| 1776729000 | 11.3 | 0.4 | 3.67 | 10.9 | 11.54 | 10.76 | 3700 |
| 1776642600 | 10.9 | -0.16 | -1.45 | 11.06 | 11.19 | 10.9 | 49 |
| 1776556200 | 11.06 | 0.06 | 0.55 | 11 | 11.19 | 10.96 | 49 |
| 1776469800 | 11 | 0.57 | 5.47 | 10.43 | 11.14 | 10.3 | 2659 |
| 1776383400 | 10.43 | 0.03 | 0.29 | 10.48 | 10.59 | 9.98 | 3671 |
| 1776297000 | 10.4 | 0.35 | 3.48 | 10.09 | 10.59 | 9.83 | 2355 |
| 1776210600 | 10.05 | 0.76 | 8.18 | 9.58 | 10.67 | 9.5 | 1453 |
| 1776124200 | 9.29 | 0.97 | 11.66 | 8.4 | 9.39 | 7.97 | 1894 |
| 1776037800 | 8.32 | 0 | 0.00 | 8.32 | 8.43 | 8.32 | 1131 |
| 1775951400 | 8.32 | -0.13 | -1.54 | 8.45 | 8.45 | 8.32 | 1123 |
| 1775865000 | 8.45 | 0.18 | 2.18 | 8.21 | 8.45 | 8.15 | 1425 |
| 1775778600 | 8.27 | -0.12 | -1.43 | 8.34 | 8.38 | 8.13 | 1230 |
| 1775692200 | 8.39 | 0.14 | 1.70 | 8.31 | 8.64 | 8.01 | 1245 |
| 1775605800 | 8.25 | -0.11 | -1.32 | 8.38 | 8.64 | 7.7 | 1309 |
| 1775519400 | 8.36 | -0.03 | -0.36 | 8.56 | 8.67 | 8.25 | 1200 |
| 1775433000 | 8.39 | -0.08 | -0.94 | 8.57 | 8.6 | 8.36 | 1073 |
| 1775346600 | 8.47 | 0.02 | 0.24 | 8.44 | 8.62 | 8.3 | 1118 |
| 1775260200 | 8.45 | -0.15 | -1.74 | 8.44 | 8.62 | 8.33 | 1131 |
| 1775173800 | 8.6 | 0.09 | 1.06 | 8.4 | 8.78 | 7.75 | 1359 |
| 1775087400 | 8.51 | 0.34 | 4.16 | 8.17 | 8.88 | 8.08 | 1253 |
| 1775001000 | 8.17 | 0.74 | 9.96 | 7.49 | 8.31 | 7.24 | 1441 |
| 1774914600 | 7.43 | -0.27 | -3.51 | 7.71 | 8.14 | 7.11 | 1548 |
| 1774828200 | 7.7 | -0.17 | -2.16 | 7.87 | 7.87 | 7.64 | 1113 |
| 1774741800 | 7.87 | 0.03 | 0.38 | 7.95 | 7.95 | 7.59 | 1223 |
| 1774655400 | 7.84 | -1.51 | -16.15 | 9.18 | 9.33 | 7.58 | 3101 |
| 1774569000 | 9.35 | -0.69 | -6.87 | 9.92 | 10.27 | 8.99 | 3800 |
| 1774482600 | 10.04 | 0.2 | 2.03 | 9.81 | 10.21 | 9.74 | 2240 |
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
