Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | BTC - | BTCD/BTC | https://poloniex.com/exchange#BTC_BTCD | BTC | 1 | https://poloniex.com/exchange#BTC_BTCD | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 254.77754332 | -7.03770324 | -2.76229339065 | 170.52714692 | 272.05953099 | 0 | CX |
| 4 | 248.40253871 | -0.66269863 | -0.266784161483 | 170.52714692 | 272.05953099 | 0 | CX |
| 12 | 165.36457359 | 82.37526649 | 49.8143373164 | 147.93470271 | 272.05953099 | 0 | CX |
| 26 | 162.98440004 | 84.75544004 | 52.0021793615 | 124.77757928 | 272.05953099 | 0 | CX |
| 52 | 109.65676637 | 138.08307371 | 125.922985221 | 76.53384216 | 272.05953099 | 0 | CX |
| 156 | 121.96551241 | 125.77432767 | 103.122862508 | 38.96128385 | 272.05953099 | 0 | CX |
| 260 | 18.0614957 | 229.67834438 | 1271.64631432 | 10.57486757 | 272.05953099 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738600 | 244.80684409 | -1.2 | -0.49 | 244.88067265 | 246.33908191 | 231.53551328 | 0 |
| 1734652200 | 246.00819732 | -6.4 | -2.53 | 252.28706654 | 258.09344804 | 240.22042996 | 0 |
| 1734565800 | 252.40402666 | -14.14 | -5.30 | 266.58632003 | 267.47098164 | 252.06141089 | 0 |
| 1734479400 | 266.54190734 | 0.38 | 0.14 | 266.30303841 | 272.05953099 | 264.82998402 | 0 |
| 1734393000 | 266.16063143 | 3.26 | 1.24 | 172.13411763 | 270.65719025 | 170.52714692 | 0 |
| 1734306600 | 262.89845903 | 8.15 | 3.20 | 254.94753239 | 263.94956774 | 254.51895496 | 0 |
| 1734220200 | 254.74662023 | 0.3 | 0.12 | 254.77754332 | 257.76824064 | 252.86930485 | 0 |
| 1734133800 | 254.45007509 | 3.21 | 1.28 | 251.44548625 | 255.95812206 | 249.42948169 | 0 |
| 1734047400 | 251.24449873 | -3.15 | -1.24 | 254.20037931 | 257.53532522 | 249.4766325 | 0 |
| 1733961000 | 254.3950114 | 11.76 | 4.85 | 243.28442831 | 256.09397265 | 240.61740606 | 0 |
| 1733874600 | 242.63672649 | -2.04 | -0.84 | 244.20267575 | 246.77298485 | 237.09795155 | 0 |
| 1733788200 | 244.68066482 | -9.24 | -3.64 | 172.13411763 | 252.22298466 | 170.52714692 | 0 |
| 1733701800 | 253.92111694 | 2.87 | 1.15 | 250.95651961 | 253.92111694 | 248.61892497 | 0 |
| 1733615400 | 251.0462242 | -0.13 | -0.05 | 250.88073167 | 252.63470637 | 249.0633282 | 0 |
| 1733529000 | 251.17833186 | 7.77 | 3.19 | 243.00767796 | 256.30340059 | 242.37472176 | 0 |
| 1733442600 | 243.40967812 | -5.19 | -2.09 | 247.78234362 | 260.30192434 | 234.96890564 | 0 |
| 1733356200 | 248.59523653 | 7.26 | 3.01 | 241.08074999 | 249.29209877 | 237.869823 | 0 |
| 1733269800 | 241.33371141 | 1.01 | 0.42 | 240.80930003 | 241.71463564 | 235.4525719 | 0 |
| 1733183400 | 240.32784436 | -4.24 | -1.73 | 244.32154501 | 246.52788608 | 237.30235543 | 0 |
| 1733097000 | 244.56656842 | 2.22 | 0.92 | 242.33510705 | 245.72607123 | 240.62363589 | 0 |
| 1733010600 | 242.34864689 | -2.31 | -0.94 | 244.88544551 | 244.88544551 | 241.53080528 | 0 |
| 1732924200 | 244.6552682 | 4.37 | 1.82 | 240.2942334 | 247.89757044 | 239.76635541 | 0 |
| 1732837800 | 240.28393407 | -0.94 | -0.39 | 241.40711293 | 242.82339544 | 237.89866111 | 0 |
| 1732751400 | 241.22677429 | 10.24 | 4.44 | 230.55921282 | 244.57121567 | 230.51874401 | 0 |
| 1732665000 | 230.98186186 | -2.26 | -0.97 | 233.83371928 | 238.62393441 | 227.8719436 | 0 |
| 1732578600 | 233.2419855 | -12.21 | -4.97 | 172.13411763 | 248.37058569 | 170.52714692 | 0 |
| 1732492200 | 245.44849191 | -0.08 | -0.03 | 245.77156409 | 247.81165901 | 240.633056 | 0 |
| 1732405800 | 245.53123818 | -3.21 | -1.29 | 248.40253871 | 248.64208589 | 244.34633875 | 0 |
| 1732319400 | 248.7396029 | 1.17 | 0.47 | 247.46884228 | 250.58905986 | 244.25477526 | 0 |
| 1732233000 | 247.56630904 | 10.97 | 4.64 | 236.90246537 | 248.65331467 | 236.5181499 | 0 |
| 1732146600 | 236.59383736 | 4.79 | 2.06 | 231.96353807 | 238.49378613 | 230.22684613 | 0 |
| 1732060200 | 231.80821925 | 4.41 | 1.94 | 227.45353989 | 236.25195008 | 227.16415403 | 0 |
| 1731973800 | 227.39779794 | 1.77 | 0.78 | 172.13411763 | 232.7098873 | 170.52714692 | 0 |
| 1731887400 | 225.63106212 | -1.57 | -0.69 | 227.54465121 | 229.56731265 | 223.00026334 | 0 |
| 1731801000 | 227.20075431 | -1.71 | -0.75 | 228.55478872 | 230.44833181 | 226.57669069 | 0 |
| 1731714600 | 228.91426021 | 9.59 | 4.37 | 220.2202751 | 230.80011649 | 218.96395866 | 0 |
| 1731628200 | 219.32677115 | -7.88 | -3.47 | 227.16264681 | 230.55599742 | 217.81955315 | 0 |
| 1731541800 | 227.20404507 | 6.21 | 2.81 | 221.52567661 | 234.74287318 | 216.84249908 | 0 |
| 1731455400 | 220.99335234 | -1.87 | -0.84 | 222.26152556 | 226.03127874 | 214.24028721 | 0 |
| 1731369000 | 222.85871045 | 20.94 | 10.37 | 202.18292001 | 225.10084795 | 201.71420033 | 0 |
| 1731282600 | 201.91845349 | 8.97 | 4.65 | 192.86713212 | 204.6048435 | 192.36779079 | 0 |
| 1731196200 | 192.95176241 | 0.69 | 0.36 | 192.26638014 | 193.2773215 | 190.36464783 | 0 |
| 1731109800 | 192.2576634 | 1.16 | 0.60 | 190.78870362 | 194.15118137 | 190.11681095 | 0 |
| 1731023400 | 191.10258176 | 1.04 | 0.55 | 190.01856546 | 193.29261976 | 187.16374384 | 0 |
| 1730937000 | 190.05767777 | 15.52 | 8.89 | 174.66433473 | 192.10091273 | 174.57636344 | 0 |
| 1730850600 | 174.54029069 | 4.58 | 2.69 | 170.36296064 | 176.9393547 | 169.54378766 | 0 |
| 1730764200 | 169.96176433 | -3.03 | -1.75 | 172.13411763 | 173.84202171 | 167.85645711 | 0 |
| 1730677800 | 172.99049378 | -0.91 | -0.52 | 174.10678967 | 174.10678967 | 169.52560056 | 0 |
| 1730591400 | 173.90303892 | -0.57 | -0.33 | 174.72922046 | 175.48689895 | 173.5763243 | 0 |
| 1730505000 | 174.47394798 | -2.17 | -1.23 | 176.36404959 | 179.70499925 | 172.90639102 | 0 |
| 1730418600 | 176.6432366 | -5.23 | -2.87 | 181.64830566 | 182.49998431 | 174.9696971 | 0 |
| 1730332200 | 181.87180096 | -0.56 | -0.31 | 182.66100543 | 183.1460533 | 179.47012444 | 0 |
| 1730245800 | 182.42831609 | 6.89 | 3.92 | 175.22205563 | 184.76940245 | 175.14468511 | 0 |
| 1730159400 | 175.54274138 | 4.85 | 2.84 | 172.13411763 | 176.33116712 | 170.52714692 | 0 |
| 1730073000 | 170.68929846 | 2.28 | 1.36 | 168.30601 | 171.37221893 | 167.94272022 | 0 |
| 1729986600 | 168.40654144 | 1.84 | 1.11 | 167.37856852 | 169.05994556 | 166.70818307 | 0 |
| 1729900200 | 166.56482152 | -4.48 | -2.62 | 171.35724723 | 172.64752632 | 164.65115707 | 0 |
| 1729813800 | 171.04007833 | 3.56 | 2.13 | 167.40770807 | 172.68457877 | 167.09895446 | 0 |
| 1729727400 | 167.4787734 | -1.69 | -1.00 | 169.12483129 | 169.13739144 | 163.8112096 | 0 |
| 1729641000 | 169.16934447 | -0.36 | -0.21 | 169.15693504 | 170.15541672 | 167.24563189 | 0 |
| 1729554600 | 169.53152895 | -3.81 | -2.20 | 173.26493306 | 174.3892172 | 167.89903601 | 0 |
| 1729468200 | 173.33715392 | 1.66 | 0.96 | 171.77060177 | 174.09166725 | 171.03558179 | 0 |
| 1729381800 | 171.68195223 | -0.21 | -0.12 | 171.98113501 | 172.36786202 | 170.91229136 | 0 |
| 1729295400 | 171.89678104 | 2.8 | 1.66 | 172.13411763 | 173.29143497 | 169.64145538 | 0 |
| 1729209000 | 169.09209954 | -0.85 | -0.50 | 172.13411763 | 172.61416657 | 168.11509572 | 0 |
| 1729122600 | 169.94076376 | 2.18 | 1.30 | 168.13519196 | 171.72156695 | 167.77622287 | 0 |
| 1729036200 | 167.75675464 | 1.68 | 1.01 | 165.93693962 | 170.30535979 | 162.93709852 | 0 |
| 1728949800 | 166.08037654 | 8.41 | 5.33 | 172.13411763 | 172.61416657 | 160.65361301 | 0 |
| 1728863400 | 157.67178316 | -0.97 | -0.61 | 158.90777728 | 158.92794888 | 155.84257315 | 0 |
| 1728777000 | 158.64223059 | 1.76 | 1.12 | 157.08512367 | 159.40392832 | 156.93173912 | 0 |
| 1728690600 | 156.87795656 | 5.67 | 3.75 | 151.35965465 | 159.28895271 | 150.94657644 | 0 |
| 1728604200 | 151.20993766 | -1.06 | -0.70 | 152.14446307 | 153.79536918 | 147.93470271 | 0 |
| 1728517800 | 152.27436014 | -3.96 | -2.54 | 156.11997662 | 157.00873284 | 151.54290724 | 0 |
| 1728431400 | 156.23872028 | -0.58 | -0.37 | 156.49356572 | 158.72251506 | 155.41452324 | 0 |
| 1728345000 | 156.82063203 | -1.06 | -0.67 | 172.13411763 | 172.61416657 | 156.26710622 | 0 |
| 1728258600 | 157.87930195 | 1.99 | 1.28 | 155.7919055 | 158.02655715 | 155.33225426 | 0 |
| 1728172200 | 155.88929691 | 0.09 | 0.06 | 156.19473464 | 156.66908126 | 155.02392769 | 0 |
| 1728085800 | 155.80320964 | 3.16 | 2.07 | 152.60635002 | 156.89631949 | 151.88662831 | 0 |
| 1727999400 | 152.64372903 | 0.17 | 0.11 | 172.13411763 | 172.61416657 | 150.8914625 | 0 |
| 1727913000 | 152.47595054 | -0.49 | -0.32 | 152.81288913 | 156.46141174 | 150.66791695 | 0 |
| 1727826600 | 152.96893643 | -5.87 | -3.70 | 159.08829175 | 160.97758952 | 151.29215641 | 0 |
| 1727740200 | 158.84055535 | -6.2 | -3.76 | 164.62915168 | 164.71129507 | 158.10611314 | 0 |
| 1727653800 | 165.04155165 | -0.32 | -0.19 | 165.49009973 | 165.79694419 | 164.41776436 | 0 |
| 1727567400 | 165.35804231 | 0.2 | 0.12 | 165.36457359 | 166.3031936 | 164.42218553 | 0 |
| 1727481000 | 165.15913977 | 1.48 | 0.90 | 163.5668142 | 167.04391588 | 162.89605195 | 0 |
| 1727394600 | 163.68344775 | 5.46 | 3.45 | 158.74389244 | 165.15170416 | 157.43085436 | 0 |
| 1727308200 | 158.22091291 | -3.43 | -2.12 | 161.44477685 | 162.31969178 | 158.15652958 | 0 |
| 1727221800 | 161.65146668 | 2.45 | 1.54 | 159.0803035 | 162.42660378 | 157.58946393 | 0 |
| 1727135400 | 159.19924812 | -0.34 | -0.21 | 172.13411763 | 172.61416657 | 158.44232324 | 0 |
| 1727049000 | 159.53701567 | -0.01 | -0.01 | 159.20331761 | 160.59194267 | 156.75298306 | 0 |
| 1726962600 | 159.5478174 | 1.06 | 0.67 | 158.76941466 | 159.5478174 | 157.69343685 | 0 |
|
BTCD/BTC 0.00251203 BTC
+0.00%
|
BTCD/EUR 238.44 €
+0.83%
|
|
BTCD/USD $ 247.74
+0.88%
|
BTCD/GBP £ 197.44
+0.94%
|
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
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
