Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 6449
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 183895.74 | 0.00289705 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782277209 | USDT | $ 532.00 | TUNE/USDT | /cripto/Bitune-TUNE | 1 | /cripto/Bitune-TUNE | 100 | 2 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.002894 | -0.00016 | -5.52868002764 | 0.002583 | 0.00295 | 290361.204286 | CX |
| 4 | 0.003009 | -0.000275 | -9.13924891991 | 0.002583 | 0.003022 | 288258.505714 | CX |
| 12 | 0.002418 | 0.000316 | 13.0686517783 | 0.002256 | 0.003026 | 938556.963095 | CX |
| 26 | 0.002405 | 0.000329 | 13.6798336798 | 0.00201 | 0.00307 | 2596872.81434 | CX |
| 52 | 0.002879 | -0.000145 | -5.03647099687 | 0.0018 | 0.011 | 5036399.39185 | CX |
| 156 | 0.001243 | 0.001491 | 119.951729686 | 0.001082 | 0.011 | 4984247.87642 | CX |
| 260 | 0.001243 | 0.001491 | 119.951729686 | 0.001082 | 0.011 | 4984247.87642 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782258600 | 0.002844 | 1.2E-5 | 0.42 | 0.002832 | 0.00295 | 0.002642 | 254530 |
| 1782172200 | 0.002832 | 4.7E-5 | 1.69 | 0.002785 | 0.002841 | 0.002663 | 287796 |
| 1782085800 | 0.002785 | 0 | 0.00 | 0.002785 | 0.002794 | 0.002654 | 299733 |
| 1781999400 | 0.002785 | -2.0E-6 | -0.07 | 0.002783 | 0.00279 | 0.002668 | 299177 |
| 1781913000 | 0.002787 | 2.0E-6 | 0.07 | 0.002785 | 0.002794 | 0.002657 | 281752 |
| 1781826600 | 0.002785 | 0.000149 | 5.65 | 0.002636 | 0.002833 | 0.002583 | 405050 |
| 1781740200 | 0.002636 | -0.000258 | -8.91 | 0.002894 | 0.002894 | 0.002592 | 204487 |
| 1781653800 | 0.002894 | -4.8E-5 | -1.63 | 0.002942 | 0.002961 | 0.002747 | 357776 |
| 1781567400 | 0.002942 | -1.6E-5 | -0.54 | 0.002958 | 0.002964 | 0.002828 | 241961 |
| 1781481000 | 0.002958 | 7.1E-5 | 2.46 | 0.002887 | 0.002958 | 0.002804 | 225138 |
| 1781394600 | 0.002887 | -4.0E-6 | -0.14 | 0.002942 | 0.002942 | 0.002794 | 168706 |
| 1781308200 | 0.002891 | -4.5E-5 | -1.53 | 0.002936 | 0.002958 | 0.00281 | 258038 |
| 1781221800 | 0.002936 | -2.0E-5 | -0.68 | 0.002956 | 0.002971 | 0.002795 | 276178 |
| 1781135400 | 0.002956 | 7.0E-5 | 2.43 | 0.002886 | 0.002969 | 0.002857 | 211610 |
| 1781049000 | 0.002886 | 9.0E-6 | 0.31 | 0.002877 | 0.002967 | 0.002861 | 216630 |
| 1780962600 | 0.002877 | -8.6E-5 | -2.90 | 0.002963 | 0.002969 | 0.002851 | 181466 |
| 1780876200 | 0.002963 | 1.0E-6 | 0.03 | 0.002962 | 0.002971 | 0.0028 | 328310 |
| 1780789800 | 0.002962 | 0.000117 | 4.11 | 0.002845 | 0.002962 | 0.002629 | 370961 |
| 1780703400 | 0.002845 | -0.000164 | -5.45 | 0.003009 | 0.003022 | 0.002696 | 303260 |
| 1780617000 | 0.003009 | 2.0E-6 | 0.07 | 0.003007 | 0.003021 | 0.002863 | 187939 |
| 1780530600 | 0.003007 | 4.6E-5 | 1.55 | 0.002961 | 0.003007 | 0.002753 | 399604 |
| 1780444200 | 0.002961 | 9.0E-5 | 3.13 | 0.002873 | 0.003007 | 0.00271 | 455594 |
| 1780357800 | 0.002871 | 7.0E-6 | 0.24 | 0.002864 | 0.00292 | 0.002591 | 395467 |
| 1780271400 | 0.002864 | 8.5E-5 | 3.06 | 0.002779 | 0.002904 | 0.00276 | 269995 |
| 1780185000 | 0.002779 | 5.2E-5 | 1.91 | 0.002727 | 0.002885 | 0.002705 | 308378 |
| 1780098600 | 0.002727 | 4.2E-5 | 1.56 | 0.0027 | 0.002854 | 0.002697 | 253753 |
| 1780012200 | 0.002685 | -0.000315 | -10.50 | 0.003 | 0.003 | 0.002598 | 312556 |
| 1779925800 | 0.003 | -1.1E-5 | -0.37 | 0.003009 | 0.003012 | 0.002792 | 315381 |
| 1779839400 | 0.003011 | 0.000222 | 7.96 | 0.002723 | 0.003018 | 0.002663 | 326078 |
| 1779753000 | 0.002789 | -2.6E-5 | -0.92 | 0.002815 | 0.003009 | 0.002706 | 322046 |
| 1779666600 | 0.002815 | -0.000143 | -4.83 | 0.002958 | 0.003006 | 0.00281 | 311065 |
| 1779580200 | 0.002958 | 8.2E-5 | 2.85 | 0.002876 | 0.002958 | 0.002694 | 169813 |
| 1779493800 | 0.002876 | -1.7E-5 | -0.59 | 0.002893 | 0.002893 | 0.002624 | 162320 |
| 1779407400 | 0.002893 | 0.000153 | 5.58 | 0.00274 | 0.003018 | 0.00265 | 357754 |
| 1779321000 | 0.00274 | 0.000139 | 5.34 | 0.002582 | 0.002785 | 0.002256 | 620081 |
| 1779234600 | 0.002601 | -0.000232 | -8.19 | 0.002833 | 0.002838 | 0.002482 | 489441 |
| 1779148200 | 0.002833 | -0.00012 | -4.06 | 0.002749 | 0.002942 | 0.002487 | 356733 |
| 1779061800 | 0.002953 | 3.4E-5 | 1.16 | 0.002953 | 0.002963 | 0.002857 | 133377 |
| 1778975400 | 0.002919 | 0.000127 | 4.55 | 0.002792 | 0.00295 | 0.002699 | 126549 |
| 1778889000 | 0.002792 | -0.000115 | -3.96 | 0.002801 | 0.002849 | 0.00271 | 185754 |
| 1778802600 | 0.002907 | 0 | 0.00 | 0.002907 | 0.002907 | 0.002701 | 207524 |
| 1778716200 | 0.002907 | 0.000117 | 4.19 | 0.00279 | 0.003018 | 0.002674 | 263703 |
| 1778629800 | 0.00279 | 5.1E-5 | 1.86 | 0.00274 | 0.00285 | 0.002671 | 210486 |
| 1778543400 | 0.002739 | -2.7E-5 | -0.98 | 0.002766 | 0.002907 | 0.002725 | 221496 |
| 1778457000 | 0.002766 | -0.000155 | -5.31 | 0.002921 | 0.002972 | 0.002762 | 191850 |
| 1778370600 | 0.002921 | 1.3E-5 | 0.45 | 0.002908 | 0.00299 | 0.002833 | 246611 |
| 1778284200 | 0.002908 | -5.5E-5 | -1.86 | 0.002888 | 0.003026 | 0.002833 | 2500515 |
| 1778197800 | 0.002963 | -1.0E-6 | -0.03 | 0.002964 | 0.002972 | 0.002838 | 266316 |
| 1778111400 | 0.002964 | 5.6E-5 | 1.93 | 0.002908 | 0.002987 | 0.002843 | 249206 |
| 1778025000 | 0.002908 | -5.2E-5 | -1.76 | 0.002938 | 0.002988 | 0.00283 | 286972 |
| 1777938600 | 0.00296 | -3.0E-5 | -1.00 | 0.002992 | 0.002992 | 0.002864 | 278048 |
| 1777852200 | 0.00299 | 0.000115 | 4.00 | 0.002875 | 0.002998 | 0.002875 | 253195 |
| 1777765800 | 0.002875 | -0.000108 | -3.62 | 0.002983 | 0.003 | 0.002857 | 323848 |
| 1777679400 | 0.002983 | 9.0E-6 | 0.30 | 0.002974 | 0.002992 | 0.002856 | 249517 |
| 1777593000 | 0.002974 | 6.2E-5 | 2.13 | 0.002912 | 0.002991 | 0.002773 | 280170 |
| 1777506600 | 0.002912 | -2.5E-5 | -0.85 | 0.002937 | 0.002994 | 0.002746 | 283673 |
| 1777420200 | 0.002937 | -2.0E-5 | -0.68 | 0.002895 | 0.003025 | 0.002873 | 198331 |
| 1777333800 | 0.002957 | 6.3E-5 | 2.18 | 0.002894 | 0.003021 | 0.002865 | 292939 |
| 1777247400 | 0.002894 | -0.00012 | -3.98 | 0.002927 | 0.00302 | 0.002873 | 203296 |
| 1777161000 | 0.003014 | 0.000137 | 4.76 | 0.002878 | 0.003025 | 0.002866 | 320054 |
| 1777074600 | 0.002877 | -8.3E-5 | -2.80 | 0.002962 | 0.002987 | 0.002859 | 270088 |
| 1776988200 | 0.00296 | 9.5E-5 | 3.32 | 0.002865 | 0.002993 | 0.002856 | 255782 |
| 1776901800 | 0.002865 | 0.000153 | 5.64 | 0.002712 | 0.00302 | 0.002712 | 156525 |
| 1776815400 | 0.002712 | -0.000124 | -4.37 | 0.002836 | 0.00285 | 0.002712 | 123570 |
| 1776729000 | 0.002836 | -3.3E-5 | -1.15 | 0.002869 | 0.002869 | 0.002753 | 194129 |
| 1776642600 | 0.002869 | -0.000143 | -4.75 | 0.003012 | 0.003012 | 0.002755 | 226567 |
| 1776556200 | 0.003012 | 0.000232 | 8.35 | 0.00278 | 0.003025 | 0.002641 | 296325 |
| 1776469800 | 0.00278 | -2.0E-6 | -0.07 | 0.002782 | 0.0028 | 0.00264 | 1226497 |
| 1776383400 | 0.002782 | -0.00018 | -6.08 | 0.002969 | 0.002969 | 0.002641 | 3126204 |
| 1776297000 | 0.002962 | -5.6E-5 | -1.86 | 0.003018 | 0.003026 | 0.002816 | 3342171 |
| 1776210600 | 0.003018 | 3.0E-6 | 0.10 | 0.003021 | 0.003024 | 0.002808 | 3294099 |
| 1776124200 | 0.003015 | 5.9E-5 | 2.00 | 0.002962 | 0.003025 | 0.002829 | 3280256 |
| 1776037800 | 0.002956 | 0.000111 | 3.90 | 0.00285 | 0.003018 | 0.002712 | 3605803 |
| 1775951400 | 0.002845 | -2.0E-6 | -0.07 | 0.002847 | 0.002855 | 0.002707 | 3298259 |
| 1775865000 | 0.002847 | 8.5E-5 | 3.08 | 0.002762 | 0.002855 | 0.002707 | 3659444 |
| 1775778600 | 0.002762 | -1.7E-5 | -0.61 | 0.002773 | 0.002852 | 0.002707 | 3311493 |
| 1775692200 | 0.002779 | 0.000233 | 9.15 | 0.002546 | 0.002855 | 0.002541 | 3631069 |
| 1775605800 | 0.002546 | -5.0E-5 | -1.93 | 0.002591 | 0.002644 | 0.002539 | 3619463 |
| 1775519400 | 0.002596 | 0.000111 | 4.47 | 0.00249 | 0.002726 | 0.002484 | 3652555 |
| 1775433000 | 0.002485 | -0.000239 | -8.77 | 0.002724 | 0.002724 | 0.00248 | 3741517 |
| 1775346600 | 0.002724 | 0.000155 | 6.03 | 0.002569 | 0.002724 | 0.00244 | 3850342 |
| 1775260200 | 0.002569 | 0.000121 | 4.94 | 0.002448 | 0.002579 | 0.00244 | 3866443 |
| 1775173800 | 0.002448 | -8.9E-5 | -3.51 | 0.002543 | 0.002543 | 0.00243 | 3837654 |
| 1775087400 | 0.002537 | 0.000119 | 4.92 | 0.002418 | 0.002544 | 0.002386 | 4012503 |
| 1775001000 | 0.002418 | -0.000112 | -4.43 | 0.00253 | 0.002543 | 0.002385 | 3606173 |
| 1774914600 | 0.00253 | -2.0E-6 | -0.08 | 0.002537 | 0.002544 | 0.002385 | 3734073 |
| 1774828200 | 0.002532 | -5.0E-6 | -0.20 | 0.002537 | 0.002544 | 0.002385 | 3830150 |
| 1774741800 | 0.002537 | 1.4E-5 | 0.55 | 0.002523 | 0.002544 | 0.002387 | 3859507 |
| 1774655400 | 0.002523 | -8.6E-5 | -3.30 | 0.0026 | 0.002622 | 0.002385 | 3850753 |
| 1774569000 | 0.002609 | 0.000119 | 4.78 | 0.002495 | 0.002724 | 0.002148 | 4087397 |
| 1774482600 | 0.00249 | 7.0E-5 | 2.89 | 0.002358 | 0.002732 | 0.002358 | 3941576 |
| 1774396200 | 0.00242 | -0.000105 | -4.16 | 0.00253 | 0.002751 | 0.002352 | 3953005 |
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
