Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 773
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 4.77 | 3.206 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1781240400 | USDT | $ 15.00 | DESO/USDT | /cripto/Decentralized-Social-DESO | 1 | /cripto/Decentralized-Social-DESO | 100 | 2 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.52 | -0.31 | -8.80681818182 | 2.92 | 3.64 | 117.89428571 | CX |
| 4 | 3.79 | -0.58 | -15.3034300792 | 2.92 | 4.06 | 234.59642857 | CX |
| 12 | 5.65 | -2.44 | -43.185840708 | 2.92 | 5.78 | 920.99995269 | CX |
| 26 | 5.53 | -2.32 | -41.9529837251 | 2.92 | 7.24 | 1762.53646168 | CX |
| 52 | 3.4 | -0.19 | -5.58823529412 | 2.92 | 8.66 | 3104.32161722 | CX |
| 156 | 7.69 | -4.48 | -58.2574772432 | 2.92 | 9.89 | 3068.97294655 | CX |
| 260 | 7.69 | -4.48 | -58.2574772432 | 2.92 | 9.89 | 3068.97294655 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1781221800 | 3.13 | 0.02 | 0.64 | 3.11 | 3.3 | 2.92 | 165 |
| 1781135400 | 3.11 | -0.25 | -7.44 | 3.36 | 3.36 | 3.11 | 53 |
| 1781049000 | 3.36 | 0.03 | 0.90 | 3.33 | 3.37 | 3.33 | 112 |
| 1780962600 | 3.33 | -0.31 | -8.52 | 3.64 | 3.64 | 3.33 | 198 |
| 1780876200 | 3.64 | 0.3 | 8.98 | 3.34 | 3.64 | 3.33 | 134 |
| 1780789800 | 3.34 | -0.15 | -4.30 | 3.49 | 3.5 | 3.34 | 86 |
| 1780703400 | 3.49 | -0.03 | -0.85 | 3.52 | 3.52 | 3.49 | 74 |
| 1780617000 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.44 | 86 |
| 1780530600 | 3.53 | -0.2 | -5.36 | 3.73 | 3.73 | 3.53 | 86 |
| 1780444200 | 3.73 | -0.12 | -3.12 | 3.85 | 3.85 | 3.72 | 322 |
| 1780357800 | 3.85 | -0.06 | -1.53 | 3.91 | 3.91 | 3.85 | 214 |
| 1780271400 | 3.91 | 0.03 | 0.77 | 3.88 | 3.94 | 3.88 | 205 |
| 1780185000 | 3.88 | 0 | 0.00 | 3.88 | 3.89 | 3.88 | 34 |
| 1780098600 | 3.88 | 0.19 | 5.15 | 3.69 | 3.88 | 3.69 | 347 |
| 1780012200 | 3.69 | 0 | 0.00 | 3.69 | 3.72 | 3.32 | 413 |
| 1779925800 | 3.69 | -0.1 | -2.64 | 3.79 | 3.79 | 3.69 | 222 |
| 1779839400 | 3.79 | 0 | 0.00 | 3.79 | 3.87 | 3.79 | 222 |
| 1779753000 | 3.79 | -0.1 | -2.57 | 3.89 | 3.9 | 3.79 | 409 |
| 1779666600 | 3.89 | -0.02 | -0.51 | 3.91 | 3.92 | 3.89 | 136 |
| 1779580200 | 3.91 | -0.01 | -0.26 | 3.92 | 3.92 | 3.91 | 11 |
| 1779493800 | 3.92 | 0 | 0.00 | 3.92 | 3.94 | 3.9 | 312 |
| 1779407400 | 3.92 | 0.07 | 1.82 | 3.85 | 3.95 | 3.85 | 431 |
| 1779321000 | 3.85 | 0.04 | 1.05 | 3.81 | 4.06 | 3.81 | 1535 |
| 1779234600 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 43 |
| 1779148200 | 3.81 | 0.05 | 1.33 | 3.81 | 3.81 | 3.81 | 4 |
| 1779061800 | 3.76 | 0 | 0.00 | 3.76 | 3.81 | 3.76 | 480 |
| 1778975400 | 3.76 | -0.01 | -0.27 | 3.77 | 3.77 | 3.76 | 18 |
| 1778889000 | 3.77 | -0.02 | -0.53 | 3.79 | 3.79 | 3.75 | 203 |
| 1778802600 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 13 |
| 1778716200 | 3.79 | -0.04 | -1.04 | 3.83 | 3.84 | 3.79 | 406 |
| 1778629800 | 3.83 | -0.07 | -1.79 | 3.9 | 3.9 | 3.83 | 159 |
| 1778543400 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.89 | 141 |
| 1778457000 | 3.95 | -0.02 | -0.50 | 3.97 | 3.97 | 3.95 | 29 |
| 1778370600 | 3.97 | -0.03 | -0.75 | 4 | 4 | 3.97 | 21 |
| 1778284200 | 4 | 0 | 0.00 | 4 | 4.01 | 4 | 1562 |
| 1778197800 | 4 | -0.08 | -1.96 | 4.08 | 4.08 | 4 | 369 |
| 1778111400 | 4.08 | -0.01 | -0.24 | 4.09 | 4.09 | 4.08 | 5 |
| 1778025000 | 4.09 | -0.01 | -0.24 | 4.1 | 4.11 | 4.06 | 178 |
| 1777938600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.3 | 3.88 | 877 |
| 1777852200 | 4.2 | 0.02 | 0.48 | 4.18 | 4.23 | 4.17 | 9 |
| 1777765800 | 4.18 | -0.06 | -1.42 | 4.24 | 4.25 | 4.18 | 6 |
| 1777679400 | 4.24 | -0.02 | -0.47 | 4.26 | 4.26 | 4.19 | 303 |
| 1777593000 | 4.26 | 0.18 | 4.41 | 4.08 | 4.34 | 3.95 | 897 |
| 1777506600 | 4.08 | -0.53 | -11.50 | 4.61 | 4.61 | 4.02 | 391 |
| 1777420200 | 4.61 | -0.13 | -2.74 | 4.74 | 4.74 | 4.61 | 25 |
| 1777333800 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.73 | 17 |
| 1777247400 | 4.74 | -0.04 | -0.84 | 4.78 | 4.78 | 4.73 | 87 |
| 1777161000 | 4.78 | 0.05 | 1.06 | 4.73 | 4.78 | 4.73 | 102 |
| 1777074600 | 4.73 | 0.02 | 0.42 | 4.71 | 4.74 | 4.71 | 75 |
| 1776988200 | 4.71 | -0.02 | -0.42 | 4.73 | 4.73 | 4.71 | 21 |
| 1776901800 | 4.73 | 0.07 | 1.50 | 4.66 | 4.76 | 4.63 | 521 |
| 1776815400 | 4.66 | -0.01 | -0.21 | 4.67 | 4.68 | 4.66 | 34 |
| 1776729000 | 4.67 | -0.03 | -0.64 | 4.7 | 4.72 | 4.61 | 361 |
| 1776642600 | 4.7 | -0.03 | -0.63 | 4.73 | 4.73 | 4.57 | 628 |
| 1776556200 | 4.73 | -0.08 | -1.66 | 4.81 | 4.81 | 4.73 | 251 |
| 1776469800 | 4.81 | 0 | 0.00 | 4.81 | 4.86 | 4.8 | 743 |
| 1776383400 | 4.81 | -0.13 | -2.63 | 4.95 | 4.96 | 4.8 | 2185 |
| 1776297000 | 4.94 | 0.02 | 0.41 | 4.92 | 4.95 | 4.91 | 1945 |
| 1776210600 | 4.92 | -0.07 | -1.40 | 4.99 | 5.02 | 4.91 | 1935 |
| 1776124200 | 4.99 | 0.22 | 4.61 | 4.76 | 5.04 | 4.76 | 2226 |
| 1776037800 | 4.77 | 0.05 | 1.06 | 4.71 | 4.84 | 4.71 | 2522 |
| 1775951400 | 4.72 | -0.01 | -0.21 | 4.73 | 4.85 | 4.71 | 2564 |
| 1775865000 | 4.73 | -0.01 | -0.21 | 4.75 | 4.75 | 4.72 | 2014 |
| 1775778600 | 4.74 | 0.11 | 2.38 | 4.63 | 4.76 | 4.61 | 2337 |
| 1775692200 | 4.63 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 1968 |
| 1775605800 | 4.63 | -0.06 | -1.28 | 4.67 | 4.68 | 4.63 | 2180 |
| 1775519400 | 4.69 | -0.53 | -10.15 | 5.21 | 5.22 | 4.68 | 2956 |
| 1775433000 | 5.22 | -0.02 | -0.38 | 5.24 | 5.24 | 5.21 | 1828 |
| 1775346600 | 5.24 | 0.03 | 0.58 | 5.22 | 5.29 | 5.21 | 1950 |
| 1775260200 | 5.21 | -0.12 | -2.25 | 5.32 | 5.33 | 5.03 | 3797 |
| 1775173800 | 5.33 | -0.04 | -0.74 | 5.35 | 5.37 | 5.16 | 2719 |
| 1775087400 | 5.37 | 0.03 | 0.56 | 5.35 | 5.48 | 5.34 | 2059 |
| 1775001000 | 5.34 | 0.1 | 1.91 | 5.24 | 5.36 | 5.22 | 1630 |
| 1774914600 | 5.24 | 0.03 | 0.58 | 5.21 | 5.34 | 5.19 | 2555 |
| 1774828200 | 5.21 | -0.03 | -0.57 | 5.24 | 5.24 | 5.14 | 2161 |
| 1774741800 | 5.24 | -0.09 | -1.69 | 5.32 | 5.37 | 5.23 | 1936 |
| 1774655400 | 5.33 | 0 | 0.00 | 5.33 | 5.43 | 5.28 | 2429 |
| 1774569000 | 5.33 | 0.1 | 1.91 | 5.24 | 5.33 | 5.23 | 1937 |
| 1774482600 | 5.23 | -0.31 | -5.60 | 5.53 | 5.55 | 5.21 | 2213 |
| 1774396200 | 5.54 | 0.16 | 2.97 | 5.37 | 5.59 | 5.37 | 1946 |
| 1774309800 | 5.38 | 0.02 | 0.37 | 5.37 | 5.38 | 5.31 | 1785 |
| 1774223400 | 5.36 | -0.31 | -5.47 | 5.68 | 5.68 | 5.34 | 2843 |
| 1774137000 | 5.67 | -0.07 | -1.22 | 5.72 | 5.78 | 5.67 | 1830 |
| 1774050600 | 5.74 | 0.11 | 1.95 | 5.65 | 5.75 | 5.61 | 2087 |
| 1773964200 | 5.63 | -0.75 | -11.76 | 6.25 | 6.25 | 5.63 | 2381 |
| 1773877800 | 6.38 | -0.05 | -0.78 | 6.44 | 6.45 | 6.38 | 1724 |
| 1773791400 | 6.43 | 0.21 | 3.38 | 6.24 | 6.57 | 6.24 | 2208 |
| 1773705000 | 6.22 | 0.22 | 3.67 | 6 | 6.24 | 5.98 | 2220 |
| 1773618600 | 6 | -0.01 | -0.17 | 6.01 | 6.03 | 5.98 | 1619 |
| 1773532200 | 6.01 | -1.16 | -16.18 | 7.17 | 7.17 | 6 | 2553 |
| 1773445800 | 7.17 | 0.04 | 0.56 | 7.13 | 7.24 | 7.11 | 1659 |
| 1773359400 | 7.13 | 0.77 | 12.11 | 6.44 | 7.14 | 6.44 | 2099 |
|
DESO/BTC 0 BTC
-
|
DESO/EUR - €
-
|
|
DESO/USD $ 4.30
+0.00%
|
DESO/GBP £ 0
-
|
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
