Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 2073
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 3300.34 | 13.52 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782882007 | USDT | $ 44,620.00 | BMNRON/USDT | /cripto/BitMine-Immersion-Technologies-Ondo-Tokenized-Stock-BMNRON | 1 | /cripto/BitMine-Immersion-Technologies-Ondo-Tokenized-Stock-BMNRON | 100 | 24 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 14.35 | 0.04 | 0.278745644599 | 12.87 | 14.68 | 13660.5614286 | CX |
| 4 | 16.9 | -2.51 | -14.8520710059 | 12.87 | 17.9 | 18126.8136536 | CX |
| 12 | 22.01 | -7.62 | -34.6206269877 | 12.87 | 22.01 | 48374.7108447 | CX |
| 26 | 22.01 | -7.62 | -34.6206269877 | 12.87 | 22.01 | 48374.7108447 | CX |
| 52 | 22.01 | -7.62 | -34.6206269877 | 12.87 | 22.01 | 48374.7108447 | CX |
| 156 | 22.01 | -7.62 | -34.6206269877 | 12.87 | 22.01 | 48374.7108447 | CX |
| 260 | 22.01 | -7.62 | -34.6206269877 | 12.87 | 22.01 | 48374.7108447 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782949800 | 14.25 | 0.98 | 7.39 | 13.27 | 14.64 | 13.25 | 9330 |
| 1782863400 | 13.27 | -0.57 | -4.12 | 13.89 | 13.9 | 12.87 | 11789 |
| 1782777000 | 13.84 | 0.25 | 1.84 | 13.58 | 13.94 | 13.18 | 10898 |
| 1782690600 | 13.59 | -0.05 | -0.37 | 13.65 | 14.23 | 13.47 | 18196 |
| 1782604200 | 13.64 | 0.12 | 0.89 | 13.5 | 13.93 | 13.49 | 17983 |
| 1782517800 | 13.52 | 0.08 | 0.60 | 13.45 | 13.81 | 12.97 | 13332 |
| 1782431400 | 13.44 | -0.92 | -6.41 | 14.35 | 14.68 | 13.13 | 14093 |
| 1782345000 | 14.36 | -0.88 | -5.77 | 15.21 | 15.4 | 13.92 | 19019 |
| 1782258600 | 15.24 | -0.67 | -4.21 | 15.97 | 15.99 | 15.07 | 19650 |
| 1782172200 | 15.91 | -0.19 | -1.18 | 16.13 | 17.02 | 15.79 | 18376 |
| 1782085800 | 16.1 | -0.31 | -1.89 | 16.41 | 16.43 | 16.07 | 18421 |
| 1781999400 | 16.41 | 0.42 | 2.63 | 16.04 | 16.42 | 15.97 | 19712 |
| 1781913000 | 15.99 | -0.08 | -0.50 | 16.04 | 16.11 | 15.8 | 15452 |
| 1781826600 | 16.07 | 0.15 | 0.94 | 15.99 | 16.2 | 15.56 | 18669 |
| 1781740200 | 15.92 | -0.42 | -2.57 | 16.28 | 16.81 | 15.79 | 13691 |
| 1781653800 | 16.34 | -0.79 | -4.61 | 17.12 | 17.44 | 16.25 | 17292 |
| 1781567400 | 17.13 | 0.57 | 3.44 | 16.77 | 17.2 | 16.77 | 8001 |
| 1781481000 | 16.56 | 0.2 | 1.22 | 16.36 | 16.7 | 16.17 | 17051 |
| 1781394600 | 16.36 | 0.2 | 1.24 | 16.15 | 16.47 | 16.13 | 17800 |
| 1781308200 | 16.16 | -0.23 | -1.40 | 16.38 | 16.72 | 16.01 | 20035 |
| 1781221800 | 16.39 | 0.8 | 5.13 | 15.58 | 16.53 | 15.42 | 10553 |
| 1781135400 | 15.59 | -0.41 | -2.56 | 15.99 | 16.36 | 15.58 | 2228 |
| 1781049000 | 16 | -0.92 | -5.44 | 16.93 | 16.93 | 15.53 | 18274 |
| 1780962600 | 16.92 | 0.69 | 4.25 | 16.23 | 17.21 | 16.23 | 29254 |
| 1780876200 | 16.23 | 0.39 | 2.46 | 15.81 | 16.32 | 15.8 | 35261 |
| 1780789800 | 15.84 | 0.03 | 0.19 | 15.88 | 16.05 | 15.79 | 31715 |
| 1780703400 | 15.81 | -1.83 | -10.37 | 17.62 | 17.63 | 15.73 | 32057 |
| 1780617000 | 17.64 | 0.67 | 3.95 | 16.9 | 17.9 | 16.35 | 29407 |
| 1780530600 | 16.97 | -0.74 | -4.18 | 17.9 | 17.99 | 16.85 | 60540 |
| 1780444200 | 17.71 | -1.08 | -5.75 | 18.76 | 19 | 17.66 | 120036 |
| 1780357800 | 18.79 | -0.43 | -2.24 | 19.21 | 19.4 | 18.64 | 172603 |
| 1780271400 | 19.22 | 0.02 | 0.10 | 19.22 | 19.34 | 19.15 | 139712 |
| 1780185000 | 19.2 | -0.06 | -0.31 | 19.3 | 19.32 | 19.15 | 150661 |
| 1780098600 | 19.26 | 0.16 | 0.84 | 19.1 | 19.75 | 18.58 | 140086 |
| 1780012200 | 19.1 | 0.24 | 1.27 | 18.78 | 19.26 | 17.99 | 128487 |
| 1779925800 | 18.86 | -0.29 | -1.51 | 19.22 | 19.51 | 18.7 | 110963 |
| 1779839400 | 19.15 | -0.38 | -1.95 | 19.58 | 19.94 | 19.05 | 104686 |
| 1779753000 | 19.53 | 0.13 | 0.67 | 19.53 | 19.69 | 19.44 | 136306 |
| 1779666600 | 19.4 | 0.26 | 1.36 | 19.14 | 19.62 | 19.14 | 123528 |
| 1779580200 | 19.14 | 0.23 | 1.22 | 18.91 | 19.2 | 18.42 | 117916 |
| 1779493800 | 18.91 | -0.37 | -1.92 | 19.55 | 19.86 | 18.91 | 66419 |
| 1779407400 | 19.28 | 0.03 | 0.16 | 19.28 | 19.62 | 19.22 | 9364 |
| 1779321000 | 19.25 | 0.62 | 3.33 | 18.64 | 19.57 | 18.55 | 51801 |
| 1779234600 | 18.63 | -0.27 | -1.43 | 18.82 | 18.89 | 18.39 | 47880 |
| 1779148200 | 18.9 | -3.11 | -14.13 | 19.55 | 19.62 | 18.4 | 21056 |
| 1779061800 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 19.53 | 64008 |
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
