Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 348
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 710.21 | 72.675 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782363600 | USDT | $ 51,614.00 | CRCLON/USDT | /cripto/Circle-Internet-Group-Ondo-Tokenized-Stock-CRCLON | 1 | /cripto/Circle-Internet-Group-Ondo-Tokenized-Stock-CRCLON | 55.1094646961 | 11 horas hace |
| Gate | 578.516 | 72.69 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782363600 | USDT | $ 42,052.00 | CRCLON/USDT | /cripto/Circle-Internet-Group-Ondo-Tokenized-Stock-CRCLON | 2 | /cripto/Circle-Internet-Group-Ondo-Tokenized-Stock-CRCLON | 44.8905353039 | 11 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 81.96 | -12.02 | -14.6656905808 | 70.28 | 84.56 | 3705.92 | CX |
| 4 | 102.36 | -32.42 | -31.6725283314 | 70.28 | 114.17 | 22000.5691393 | CX |
| 12 | 90.65 | -20.71 | -22.8461114175 | 70.28 | 139.36 | 12209.8160857 | CX |
| 26 | 59.73 | 10.21 | 17.0935878118 | 55.45 | 139.36 | 10418.90312 | CX |
| 52 | 59.73 | 10.21 | 17.0935878118 | 55.45 | 139.36 | 10418.90312 | CX |
| 156 | 59.73 | 10.21 | 17.0935878118 | 55.45 | 139.36 | 10418.90312 | CX |
| 260 | 59.73 | 10.21 | 17.0935878118 | 55.45 | 139.36 | 10418.90312 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782345000 | 72.78 | -3.23 | -4.25 | 76.55 | 77.08 | 70.28 | 3878 |
| 1782258600 | 76.01 | -3.31 | -4.17 | 79.42 | 80.02 | 74.96 | 4007 |
| 1782172200 | 79.32 | -1.2 | -1.49 | 80.65 | 84.56 | 79.08 | 3882 |
| 1782085800 | 80.52 | -0.29 | -0.36 | 80.58 | 82.34 | 80.52 | 3500 |
| 1781999400 | 80.81 | 0.57 | 0.71 | 80.49 | 81.07 | 79.67 | 3804 |
| 1781913000 | 80.24 | 0.22 | 0.27 | 79.84 | 80.36 | 78.3 | 3225 |
| 1781826600 | 80.02 | -1.56 | -1.91 | 81.96 | 82.59 | 76.92 | 3643 |
| 1781740200 | 81.58 | 1.55 | 1.94 | 80.65 | 85.08 | 78.62 | 3230 |
| 1781653800 | 80.03 | -1.41 | -1.73 | 83.52 | 84.84 | 78.75 | 1695 |
| 1781567400 | 81.44 | 1.04 | 1.29 | 80.52 | 82.81 | 80.52 | 1642 |
| 1781481000 | 80.4 | 0.8 | 1.01 | 79.6 | 80.51 | 78.34 | 2755 |
| 1781394600 | 79.6 | 1.42 | 1.82 | 78.18 | 79.96 | 78.18 | 180 |
| 1781308200 | 78.18 | -5.58 | -6.66 | 83.49 | 84.5 | 77.72 | 3501 |
| 1781221800 | 83.76 | 5.63 | 7.21 | 77.83 | 83.76 | 77.83 | 1316 |
| 1781135400 | 78.13 | -1.54 | -1.93 | 79.79 | 84.1 | 77.23 | 586 |
| 1781049000 | 79.67 | -3.01 | -3.64 | 82.37 | 87.09 | 78.1 | 19344 |
| 1780962600 | 82.68 | 0.17 | 0.21 | 82.54 | 84.23 | 80.52 | 33933 |
| 1780876200 | 82.51 | 4.58 | 5.88 | 78.24 | 82.51 | 78.01 | 56855 |
| 1780789800 | 77.93 | -2.46 | -3.06 | 80.36 | 81.19 | 76.91 | 39822 |
| 1780703400 | 80.39 | -10.23 | -11.29 | 90.63 | 91.15 | 78.93 | 38368 |
| 1780617000 | 90.62 | 1.62 | 1.82 | 89.86 | 94.85 | 87.96 | 35360 |
| 1780530600 | 89 | -11.23 | -11.20 | 100.3 | 102.28 | 88.67 | 54921 |
| 1780444200 | 100.23 | -4.6 | -4.39 | 104.62 | 105.03 | 98.7 | 41389 |
| 1780357800 | 104.83 | -7.54 | -6.71 | 112.52 | 112.58 | 104.44 | 52778 |
| 1780271400 | 112.37 | -0.12 | -0.11 | 112.97 | 113.61 | 111.9 | 46702 |
| 1780185000 | 112.49 | 0.01 | 0.01 | 112.59 | 113.5 | 112.33 | 51519 |
| 1780098600 | 112.48 | 3.85 | 3.54 | 108.54 | 114.17 | 106.72 | 52867 |
| 1780012200 | 108.63 | 6.09 | 5.94 | 102.36 | 109.04 | 98.21 | 51301 |
| 1779925800 | 102.54 | -1.22 | -1.18 | 103.89 | 106.44 | 102.36 | 31322 |
| 1779839400 | 103.76 | -11.98 | -10.35 | 115.74 | 115.74 | 103.66 | 36135 |
| 1779753000 | 115.74 | -0.23 | -0.20 | 115.75 | 116.4 | 114.51 | 40392 |
| 1779666600 | 115.97 | 1.44 | 1.26 | 114.76 | 116.34 | 114.05 | 41804 |
| 1779580200 | 114.53 | 1.73 | 1.53 | 112.49 | 114.76 | 110.76 | 43272 |
| 1779493800 | 112.8 | -2.77 | -2.40 | 115.57 | 118.77 | 112.8 | 1588 |
| 1779407400 | 115.57 | 4.55 | 4.10 | 111.02 | 117.54 | 111.02 | 1450 |
| 1779321000 | 111.02 | -0.32 | -0.29 | 110.89 | 113.82 | 109.98 | 2175 |
| 1779234600 | 111.34 | -1 | -0.89 | 111.95 | 115.17 | 108.5 | 3466 |
| 1779148200 | 112.34 | 1.55 | 1.40 | 108.82 | 115.04 | 107.47 | 3896 |
| 1779061800 | 110.79 | 0 | 0.00 | 110.79 | 111.15 | 109.59 | 75 |
| 1778975400 | 110.79 | -1.52 | -1.35 | 112.31 | 112.31 | 109.51 | 314 |
| 1778889000 | 112.31 | -14.17 | -11.20 | 120.19 | 122.47 | 111.12 | 3772 |
| 1778802600 | 126.48 | 0 | 0.00 | 126.48 | 128.52 | 118.48 | 1455 |
| 1778716200 | 126.48 | 3.19 | 2.59 | 123.23 | 130.37 | 118.8 | 3595 |
| 1778629800 | 123.29 | -8.12 | -6.18 | 130.91 | 139.36 | 121.14 | 3881 |
| 1778543400 | 131.41 | 13.16 | 11.13 | 118.25 | 135.05 | 106.87 | 6481 |
| 1778457000 | 118.25 | 1.95 | 1.68 | 116.3 | 118.9 | 115.59 | 287 |
| 1778370600 | 116.3 | 0.12 | 0.10 | 116.18 | 116.81 | 115.39 | 203 |
| 1778284200 | 116.18 | 3.49 | 3.10 | 112.73 | 116.18 | 109.21 | 4585 |
| 1778197800 | 112.69 | -7.58 | -6.30 | 120.59 | 124.06 | 109.54 | 5267 |
| 1778111400 | 120.27 | 5.7 | 4.98 | 114.51 | 122.99 | 113.56 | 4066 |
| 1778025000 | 114.57 | -6.68 | -5.51 | 121.08 | 129.47 | 112.21 | 4775 |
| 1777938600 | 121.25 | 20.43 | 20.26 | 100.82 | 123.25 | 100.82 | 4929 |
| 1777852200 | 100.82 | -0.39 | -0.39 | 101.21 | 104 | 100.29 | 91 |
| 1777765800 | 101.21 | 0.1 | 0.10 | 100.74 | 102.12 | 100.28 | 413 |
| 1777679400 | 101.11 | 9.88 | 10.83 | 91.23 | 103.92 | 91.23 | 3338 |
| 1777593000 | 91.23 | -4.27 | -4.47 | 96.05 | 96.8 | 90.05 | 3030 |
| 1777506600 | 95.5 | 1.91 | 2.04 | 93.6 | 96.2 | 90.5 | 2754 |
| 1777420200 | 93.59 | -2.37 | -2.47 | 95.96 | 96.08 | 91.99 | 2246 |
| 1777333800 | 95.96 | -4.94 | -4.90 | 100.19 | 101.91 | 94.22 | 2145 |
| 1777247400 | 100.9 | 1.66 | 1.67 | 99.24 | 101.02 | 99.17 | 375 |
| 1777161000 | 99.24 | -0.1 | -0.10 | 99.34 | 99.82 | 98.73 | 232 |
| 1777074600 | 99.34 | -0.98 | -0.98 | 100.32 | 102.51 | 97.5 | 2251 |
| 1776988200 | 100.32 | -3.28 | -3.17 | 103.6 | 103.6 | 97.89 | 2027 |
| 1776901800 | 103.6 | 5.61 | 5.73 | 98.19 | 105.47 | 97.57 | 2809 |
| 1776815400 | 97.99 | -6.63 | -6.34 | 105.09 | 106.53 | 95.11 | 30169 |
| 1776729000 | 104.62 | 3.97 | 3.94 | 100.65 | 106.53 | 98.5 | 3720 |
| 1776642600 | 100.65 | -1.53 | -1.50 | 102.18 | 103.11 | 99.95 | 1069 |
| 1776556200 | 102.18 | -2.6 | -2.48 | 105.01 | 105.1 | 99.55 | 2016 |
| 1776469800 | 104.78 | -1.75 | -1.64 | 106.44 | 111.8 | 102.82 | 4250 |
| 1776383400 | 106.53 | -0.14 | -0.13 | 106.88 | 107.89 | 102.01 | 2376 |
| 1776297000 | 106.67 | 0.69 | 0.65 | 105.8 | 108.19 | 102.82 | 5252 |
| 1776210600 | 105.98 | 6.26 | 6.28 | 99.71 | 109.93 | 99.24 | 6903 |
| 1776124200 | 99.72 | 13.93 | 16.24 | 86.13 | 99.85 | 85.22 | 9722 |
| 1776037800 | 85.79 | -2.36 | -2.68 | 88.21 | 88.4 | 85.13 | 922 |
| 1775951400 | 88.15 | -0.05 | -0.06 | 88.26 | 88.97 | 87.83 | 462 |
| 1775865000 | 88.2 | 2.65 | 3.10 | 85.52 | 89.87 | 84.92 | 4637 |
| 1775778600 | 85.55 | -7.89 | -8.44 | 93 | 94.05 | 84.34 | 14216 |
| 1775692200 | 93.44 | -5.02 | -5.10 | 97.89 | 101.36 | 92.79 | 14115 |
| 1775605800 | 98.46 | 6.91 | 7.55 | 91.59 | 99.57 | 88.04 | 16017 |
| 1775519400 | 91.55 | -0.58 | -0.63 | 91.48 | 94.83 | 90.98 | 9667 |
| 1775433000 | 92.13 | 1.39 | 1.53 | 90.74 | 92.78 | 89.61 | 826 |
| 1775346600 | 90.74 | 0.47 | 0.52 | 90.82 | 90.94 | 90.19 | 189 |
| 1775260200 | 90.27 | -0.28 | -0.31 | 90.55 | 91.05 | 88.89 | 819 |
| 1775173800 | 90.55 | -0.2 | -0.22 | 90.65 | 92.44 | 84.32 | 11339 |
| 1775087400 | 90.75 | -6.56 | -6.74 | 97.36 | 99.26 | 90.19 | 7886 |
| 1775001000 | 97.31 | 8.18 | 9.18 | 89.55 | 97.85 | 89.09 | 8458 |
| 1774914600 | 89.13 | -3.31 | -3.58 | 91 | 97.54 | 88.35 | 10734 |
| 1774828200 | 92.44 | -0.14 | -0.15 | 92.58 | 93.43 | 90.86 | 564 |
| 1774741800 | 92.58 | -0.09 | -0.10 | 92.72 | 93.87 | 92.35 | 776 |
| 1774655400 | 92.67 | -4.69 | -4.82 | 97.71 | 100.1 | 90.9 | 5770 |
| 1774569000 | 97.36 | -6.2 | -5.99 | 103.57 | 104.94 | 96.95 | 5122 |
| 1774482600 | 103.56 | 2.18 | 2.15 | 101.02 | 110.31 | 101.02 | 5972 |
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
