Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Rango 498
chiliZ
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.25 | Binance | 117158.53 | /cdn/crypto/logos/exchanges/BINA.png | $ 262,927.01 | 1733034705 | BAR/USDT | https://www.binance.com/en/trade/BAR_USDT | USDT | 1 | https://www.binance.com/en/trade/BAR_USDT | 98.7550408867 | Recientemente |
| 2.32E-5 | Upbit | 1476.96338649 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0.034606 | 1733034338 | BAR/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-BAR | BTC | 2 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-BAR | 1.24495911327 | 6 minutos hace |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | BAR/USDT | https://poloniex.com/exchange#USDT_BAR | USDT | 3 | https://poloniex.com/exchange#USDT_BAR | 0 | - | |||
| 0.000141 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.00000000 | 1733011339 | BAR/BTC | https://www.binance.com/en/trade/BAR_BTC | BTC | 4 | https://www.binance.com/en/trade/BAR_BTC | 0 | 6 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 2.10840523 | 0.12999689 | 6.16565013928 | 2.03543415 | 13.50285936 | 5065.21217746 | CX |
| 4 | 2.27195557 | -0.03355345 | -1.47685326434 | 1.92157474 | 13.50285936 | 6170.61706099 | CX |
| 12 | 1.65829644 | 0.58010568 | 34.9820252886 | 1.56536009 | 13.50285936 | 22209.7911725 | CX |
| 26 | 2.51168541 | -0.27328329 | -10.8804744779 | 1.39926052 | 13.50285936 | 11718.2428211 | CX |
| 52 | 2.39310903 | -0.15470691 | -6.46468288994 | 1.39926052 | 13.50285936 | 30795.9168836 | CX |
| 156 | 11.02723648 | -8.78883436 | -79.7011506549 | 1.39926052 | 13.50285936 | 29784.0205835 | CX |
| 260 | 0 | 0 | 0 | 0 | 45.44317313 | 21430.5356881 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733010600 | 2.23147183 | 0.02 | 0.93 | 2.21291131 | 2.36437674 | 2.18902819 | 2176 |
| 1732924200 | 2.21083131 | -0.01 | -0.42 | 2.22020802 | 13.50285936 | 2.1582655 | 2433 |
| 1732837800 | 2.22011286 | 0.02 | 1.13 | 2.19685537 | 2.37204022 | 2.18732083 | 3405 |
| 1732751400 | 2.19521425 | -0.02 | -0.73 | 2.20735782 | 2.34345495 | 2.19268548 | 1082 |
| 1732665000 | 2.21140423 | 0.01 | 0.45 | 2.20705862 | 2.51163426 | 2.03543415 | 15422 |
| 1732578600 | 2.2014735 | 0 | 0.18 | 2.14655815 | 2.24922217 | 2.12418661 | 8536 |
| 1732492200 | 2.19748035 | 0.09 | 4.33 | 2.10840523 | 2.22235221 | 2.07743298 | 2400 |
| 1732405800 | 2.10634354 | 0.05 | 2.22 | 2.05780059 | 2.16893804 | 2.0536003 | 5821 |
| 1732319400 | 2.06059288 | -0.08 | -3.74 | 2.139713 | 2.17386218 | 2.03802505 | 1336 |
| 1732233000 | 2.14055573 | 0.09 | 4.54 | 2.05023809 | 2.25061082 | 1.99258993 | 5356 |
| 1732146600 | 2.04756711 | -0 | -0.23 | 2.05366539 | 2.0953801 | 2.02959944 | 10917 |
| 1732060200 | 2.05229029 | -0.03 | -1.39 | 2.08164587 | 2.13019218 | 2.03594234 | 475 |
| 1731973800 | 2.08113572 | -0.14 | -6.23 | 2.14655815 | 2.2650035 | 2.05315155 | 3283 |
| 1731887400 | 2.21945738 | -0.01 | -0.41 | 2.23193998 | 2.24027151 | 2.04122516 | 104 |
| 1731801000 | 2.22856677 | 0.18 | 8.64 | 2.04805209 | 2.234745 | 2.02227023 | 1040 |
| 1731714600 | 2.05127327 | 0 | 0.06 | 2.05489713 | 2.25022051 | 1.97843973 | 7993 |
| 1731628200 | 2.05005218 | 0.06 | 3.03 | 1.98945802 | 2.07427509 | 1.92157474 | 2357 |
| 1731541800 | 1.98982058 | -0.09 | -4.24 | 2.08295143 | 2.18176483 | 1.93840218 | 4541 |
| 1731455400 | 2.07794611 | -0.14 | -6.31 | 2.21197125 | 2.23917175 | 2.01543982 | 13767 |
| 1731369000 | 2.2179145 | 0.07 | 3.46 | 2.14655815 | 2.27750099 | 2.10579656 | 2573 |
| 1731282600 | 2.14375033 | 0.03 | 1.49 | 2.1113785 | 2.30078835 | 2.10591205 | 5780 |
| 1731196200 | 2.11230497 | 0.01 | 0.54 | 2.10097496 | 2.13637921 | 2.03065157 | 2446 |
| 1731109800 | 2.10087971 | -0.06 | -2.66 | 2.15470178 | 2.15820632 | 2.05385047 | 6299 |
| 1731023400 | 2.15824661 | 0.04 | 1.91 | 2.1172596 | 2.35165068 | 2.06499485 | 8184 |
| 1730937000 | 2.11769541 | 0.07 | 3.18 | 2.05395017 | 2.3555555 | 2.01135899 | 10293 |
| 1730850600 | 2.05249148 | 0.02 | 0.92 | 2.03863433 | 2.17866246 | 2.00854635 | 6872 |
| 1730764200 | 2.03383344 | 0.05 | 2.55 | 3.6646587 | 9.64389522 | 1.92524083 | 12814 |
| 1730677800 | 1.98330681 | -0.19 | -8.76 | 2.27195557 | 2.27195557 | 1.93415657 | 25060 |
| 1730591400 | 2.17376202 | -0.12 | -5.04 | 2.25990628 | 2.37970225 | 2.10788916 | 36725 |
| 1730505000 | 2.28924866 | -0.09 | -3.71 | 2.3779375 | 2.56468616 | 2.22615389 | 128050 |
| 1730418600 | 2.37748268 | -0.02 | -0.94 | 2.39712158 | 2.5430617 | 2.26778647 | 175436 |
| 1730332200 | 2.40007093 | 0.1 | 4.55 | 2.29850534 | 2.58927067 | 2.18018116 | 321037 |
| 1730245800 | 2.29557731 | 0.39 | 20.55 | 1.88682324 | 2.6086709 | 1.87656532 | 299262 |
| 1730159400 | 1.90425261 | 0.01 | 0.56 | 3.6646587 | 9.64389522 | 1.8010138 | 153468 |
| 1730073000 | 1.89373166 | 0.14 | 7.73 | 1.75674 | 2.46284268 | 1.75294806 | 440618 |
| 1729986600 | 1.75778932 | -0.02 | -0.97 | 1.78370651 | 1.79737581 | 1.7502618 | 39 |
| 1729900200 | 1.77503464 | -0.05 | -2.62 | 1.82610618 | 1.97121233 | 1.74939765 | 2051 |
| 1729813800 | 1.8227262 | -0 | -0.22 | 1.82600176 | 1.84954274 | 1.79205895 | 1976 |
| 1729727400 | 1.8267769 | -0.04 | -2.04 | 1.86425583 | 1.86439428 | 1.7867729 | 4952 |
| 1729641000 | 1.86474649 | 0 | 0.04 | 1.85989599 | 1.88035746 | 1.83888104 | 5219 |
| 1729554600 | 1.86401469 | -0.05 | -2.83 | 1.91747914 | 2.08827208 | 1.83595191 | 5270 |
| 1729468200 | 1.91827839 | -0.03 | -1.34 | 1.94538824 | 1.94670519 | 1.87979539 | 4536 |
| 1729381800 | 1.94438423 | -0 | -0.09 | 1.947088 | 1.95215251 | 1.93566744 | 3213 |
| 1729295400 | 1.94613298 | -0.04 | -2.13 | 3.6646587 | 9.64389522 | 1.92777951 | 2880 |
| 1729209000 | 1.98842395 | -0.05 | -2.22 | 3.6646587 | 9.64389522 | 1.95912669 | 1430 |
| 1729122600 | 2.03358214 | -0.07 | -3.27 | 2.01197592 | 2.28993914 | 1.943212 | 23101 |
| 1729036200 | 2.10227689 | 0.25 | 13.56 | 1.84959348 | 2.19964288 | 1.81615616 | 11673 |
| 1728949800 | 1.85119228 | 0 | 0.21 | 3.6646587 | 9.64389522 | 1.75744767 | 4155 |
| 1728863400 | 1.84722339 | 0.04 | 2.27 | 1.8091991 | 2.01554144 | 1.78193649 | 5077 |
| 1728777000 | 1.8061758 | -0.06 | -3.21 | 1.86849022 | 1.88242685 | 1.80029792 | 2806 |
| 1728690600 | 1.86602601 | -0.17 | -8.42 | 1.96488033 | 2.04540568 | 1.7963561 | 10651 |
| 1728604200 | 2.03757773 | 0.35 | 20.48 | 1.68980088 | 2.06995298 | 1.68269447 | 42974 |
| 1728517800 | 1.69124359 | -0.1 | -5.52 | 1.7886462 | 1.79761623 | 1.68311967 | 575 |
| 1728431400 | 1.79000663 | -0.12 | -6.45 | 1.90942297 | 1.93544114 | 1.71100412 | 2513 |
| 1728345000 | 1.9134136 | 0.23 | 13.94 | 3.6646587 | 9.64389522 | 1.67196077 | 5945 |
| 1728258600 | 1.67933302 | 0.06 | 3.68 | 8.74458453 | 8.76050343 | 1.62135451 | 3702 |
| 1728172200 | 1.61969031 | 0 | 0.06 | 1.6228638 | 1.62779227 | 1.61069912 | 0 |
| 1728085800 | 1.61879586 | 0.04 | 2.23 | 1.58315047 | 1.63015327 | 1.57568402 | 10 |
| 1727999400 | 1.58353824 | -0.03 | -2.11 | 3.6646587 | 9.64389522 | 1.56536009 | 98 |
| 1727913000 | 1.61760969 | -0.01 | -0.32 | 8.57737263 | 8.66551878 | 1.59842835 | 6 |
| 1727826600 | 1.62283975 | -0.06 | -3.70 | 1.68775969 | 1.70780315 | 1.60505088 | 0 |
| 1727740200 | 1.68513146 | -0.07 | -3.76 | 1.74654239 | 1.74741385 | 1.6773398 | 124 |
| 1727653800 | 1.75091752 | 0.01 | 0.75 | 1.73920639 | 1.81392333 | 1.73015937 | 356 |
| 1727567400 | 1.73781854 | -0.07 | -3.81 | 1.80898256 | 1.85497639 | 1.7329752 | 98 |
| 1727481000 | 1.80673525 | 0.02 | 0.90 | 1.78931623 | 1.82735349 | 1.78197852 | 62 |
| 1727394600 | 1.79059212 | 0.05 | 2.63 | 1.75045911 | 1.80665391 | 1.73598032 | 32 |
| 1727308200 | 1.74469225 | -0.04 | -2.51 | 1.78731115 | 1.80170533 | 1.7439823 | 308 |
| 1727221800 | 1.78959936 | 0.05 | 2.98 | 1.73643703 | 1.79818069 | 1.72016381 | 9 |
| 1727135400 | 1.73773537 | -0.04 | -2.14 | 3.6646587 | 9.64389522 | 1.72947317 | 211 |
| 1727049000 | 1.77571723 | 0 | 0.06 | 1.77073549 | 1.78745903 | 1.70502462 | 1469 |
| 1726962600 | 1.77456719 | 0.06 | 3.41 | 1.71913873 | 1.77456719 | 1.71413529 | 649 |
| 1726876200 | 1.71612035 | -0.01 | -0.61 | 1.72412198 | 1.75640192 | 1.69792164 | 616 |
| 1726789800 | 1.72662442 | 0.03 | 1.97 | 1.70821589 | 1.76563886 | 1.70591652 | 390 |
| 1726703400 | 1.69330839 | 0.03 | 1.61 | 1.66729112 | 1.71386908 | 1.65649408 | 6613 |
| 1726617000 | 1.66646577 | 0.02 | 1.20 | 1.64423941 | 1.73150568 | 1.62702814 | 790 |
| 1726530600 | 1.64665787 | -0.04 | -2.37 | 1.68768982 | 1.68849066 | 1.62476099 | 20 |
| 1726444200 | 1.68671386 | -0.11 | -6.32 | 1.800282 | 1.8100089 | 1.67562244 | 19 |
| 1726357800 | 1.8005445 | 0.07 | 3.80 | 1.73331574 | 1.8056868 | 1.71608907 | 17 |
| 1726271400 | 1.73460552 | -0.01 | -0.52 | 1.74344031 | 1.79982907 | 1.72809357 | 40 |
| 1726185000 | 1.74360005 | -0.02 | -1.03 | 8.09247504 | 8.23891482 | 1.7211525 | 316 |
| 1726098600 | 1.76181304 | -0.01 | -0.42 | 1.76989161 | 1.78116403 | 1.70616898 | 0 |
| 1726012200 | 1.76917208 | 0.07 | 3.97 | 1.69675141 | 1.78222966 | 1.68101484 | 211 |
| 1725925800 | 1.70168106 | 0.02 | 1.14 | 3.6646587 | 9.64389522 | 1.6765097 | 20 |
| 1725839400 | 1.68256466 | 0.03 | 1.61 | 1.65829644 | 1.69322092 | 1.6418304 | 0 |
| 1725753000 | 1.65592845 | 0.05 | 3.41 | 1.60446451 | 1.67814182 | 1.5833844 | 1840 |
| 1725666600 | 1.60125386 | -0.02 | -1.43 | 1.62500504 | 1.679731 | 1.58084881 | 3958 |
| 1725580200 | 1.62447764 | -0.11 | -6.46 | 1.7401587 | 1.7470827 | 1.61932782 | 518 |
| 1725493800 | 1.736664 | 0.08 | 4.62 | 1.65308437 | 1.7551074 | 1.60696452 | 60 |
| 1725407400 | 1.6599836 | -0.06 | -3.25 | 8.33777697 | 8.42988663 | 1.65953707 | 252 |
| 1725321000 | 1.715756 | 0.06 | 3.33 | 3.6646587 | 9.64389522 | 1.66454693 | 0 |
| 1725234600 | 1.66051767 | -0.06 | -3.21 | 1.71565772 | 1.71802937 | 1.66011457 | 86 |
| 1725148200 | 1.71557624 | 0.01 | 0.87 | 8.33400945 | 8.36804403 | 1.68379033 | 635 |
|
BAR/BTC 0.00002320 BTC
+0.30%
|
BAR/EUR 2.11 €
+0.34%
|
|
BAR/USD $ 2.24
+0.35%
|
BAR/GBP £ 1.75
+0.27%
|
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
