Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Rango 1671
chiliz
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 154 | 0.8788 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780635600 | USDT | $ 135.00 | GALFAN/USDT | /cripto/Galatasaray-Fan-Token-GALFAN | 1 | /cripto/Galatasaray-Fan-Token-GALFAN | 100 | 23 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.9443 | -0.0665 | -7.04225352113 | 0.681 | 1.12 | 1527.97285714 | CX |
| 4 | 1.48 | -0.6022 | -40.6891891892 | 0.681 | 1.78 | 1485.0325 | CX |
| 12 | 1.62 | -0.7422 | -45.8148148148 | 0.681 | 2.59 | 2377.29404762 | CX |
| 26 | 1.14 | -0.2622 | -23 | 0.681 | 2.59 | 5889.57928571 | CX |
| 52 | 1.25 | -0.3722 | -29.776 | 0.681 | 2.59 | 10405.8431487 | CX |
| 156 | 1.66 | -0.7822 | -47.1204819277 | 0.681 | 2.59 | 10302.4354467 | CX |
| 260 | 1.66 | -0.7822 | -47.1204819277 | 0.681 | 2.59 | 10302.4354467 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780617000 | 0.8844 | -0.0329 | -3.59 | 0.9173 | 1.12 | 0.681 | 3569 |
| 1780530600 | 0.9173 | -0.0008 | -0.09 | 0.9181 | 0.927 | 0.9109 | 2147 |
| 1780444200 | 0.9181 | -0.0311 | -3.28 | 0.9492 | 0.9492 | 0.9083 | 3839 |
| 1780357800 | 0.9492 | 0.0041 | 0.43 | 0.9451 | 0.9509 | 0.9451 | 73 |
| 1780271400 | 0.9451 | 0 | 0.00 | 0.9451 | 0.9484 | 0.9394 | 83 |
| 1780185000 | 0.9451 | 0.0016 | 0.17 | 0.9468 | 0.9468 | 0.9354 | 223 |
| 1780098600 | 0.9435 | -0.0008 | -0.08 | 0.9443 | 0.9509 | 0.9339 | 758 |
| 1780012200 | 0.9443 | -0.0307 | -3.15 | 0.975 | 0.975 | 0.9306 | 1252 |
| 1779925800 | 0.975 | 0.0058 | 0.60 | 0.9692 | 0.9754 | 0.9624 | 238 |
| 1779839400 | 0.9692 | -0.0066 | -0.68 | 0.9758 | 0.9828 | 0.9562 | 1822 |
| 1779753000 | 0.9758 | -0.0051 | -0.52 | 0.9809 | 0.986 | 0.9741 | 213 |
| 1779666600 | 0.9809 | 0.0008 | 0.08 | 0.9801 | 0.9997 | 0.97 | 202 |
| 1779580200 | 0.9801 | -0.007 | -0.71 | 0.9862 | 0.9952 | 0.938 | 1200 |
| 1779493800 | 0.9871 | -0.0128 | -1.28 | 0.9999 | 1 | 0.9871 | 78 |
| 1779407400 | 0.9999 | 0.0018 | 0.18 | 0.9981 | 1.02 | 0.9898 | 422 |
| 1779321000 | 0.9981 | -0.0019 | -0.19 | 1 | 1.02 | 0.9981 | 1512 |
| 1779234600 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 1 | 222 |
| 1779148200 | 1.03 | -0.11 | -9.65 | 1.13 | 1.13 | 1.01 | 1958 |
| 1779061800 | 1.14 | 0 | 0.00 | 1.14 | 1.14 | 1.13 | 94 |
| 1778975400 | 1.14 | -0.01 | -0.87 | 1.15 | 1.15 | 1.13 | 110 |
| 1778889000 | 1.15 | -0.03 | -2.54 | 1.17 | 1.24 | 1.15 | 1011 |
| 1778802600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 160 |
| 1778716200 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.17 | 800 |
| 1778629800 | 1.22 | -0.08 | -6.15 | 1.3 | 1.3 | 1.22 | 764 |
| 1778543400 | 1.3 | -0.03 | -2.26 | 1.33 | 1.34 | 1.29 | 2009 |
| 1778457000 | 1.33 | -0.13 | -8.90 | 1.45 | 1.45 | 1.29 | 4329 |
| 1778370600 | 1.46 | -0.03 | -2.01 | 1.49 | 1.78 | 1.02 | 5251 |
| 1778284200 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.46 | 7226 |
| 1778197800 | 1.48 | 0.07 | 4.96 | 1.41 | 1.51 | 1.41 | 1136 |
| 1778111400 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.4 | 237 |
| 1778025000 | 1.42 | 0.01 | 0.71 | 1.41 | 1.43 | 1.4 | 472 |
| 1777938600 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.37 | 849 |
| 1777852200 | 1.4 | -0.06 | -4.11 | 1.46 | 1.46 | 1.4 | 2321 |
| 1777765800 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.44 | 482 |
| 1777679400 | 1.48 | -0.04 | -2.63 | 1.52 | 1.53 | 1.48 | 121 |
| 1777593000 | 1.52 | 0.06 | 4.11 | 1.46 | 1.54 | 1.43 | 1481 |
| 1777506600 | 1.46 | 0 | 0.00 | 1.46 | 1.49 | 1.45 | 594 |
| 1777420200 | 1.46 | -0.14 | -8.75 | 1.6 | 1.6 | 1.46 | 1340 |
| 1777333800 | 1.6 | -0.22 | -12.09 | 1.85 | 1.85 | 1.52 | 6048 |
| 1777247400 | 1.82 | -0.48 | -20.87 | 2.3 | 2.3 | 1.81 | 4016 |
| 1777161000 | 2.3 | -0.11 | -4.56 | 2.41 | 2.41 | 2.27 | 1093 |
| 1777074600 | 2.41 | 0.03 | 1.26 | 2.38 | 2.42 | 2.35 | 1260 |
| 1776988200 | 2.38 | -0.12 | -4.80 | 2.5 | 2.5 | 2.25 | 208 |
| 1776901800 | 2.5 | 0.01 | 0.40 | 2.49 | 2.55 | 2.49 | 380 |
| 1776815400 | 2.49 | 0.02 | 0.81 | 2.47 | 2.49 | 2.45 | 115 |
| 1776729000 | 2.47 | -0.01 | -0.40 | 2.48 | 2.53 | 2.46 | 168 |
| 1776642600 | 2.48 | 0.17 | 7.36 | 2.31 | 2.57 | 2.28 | 1029 |
| 1776556200 | 2.31 | -0.14 | -5.71 | 2.45 | 2.58 | 2.31 | 3886 |
| 1776469800 | 2.45 | 0.28 | 12.90 | 2.17 | 2.54 | 2.16 | 7943 |
| 1776383400 | 2.17 | -0.1 | -4.41 | 2.27 | 2.3 | 2.15 | 5070 |
| 1776297000 | 2.27 | 0.1 | 4.61 | 2.17 | 2.29 | 2.17 | 3350 |
| 1776210600 | 2.17 | 0.07 | 3.33 | 2.11 | 2.19 | 2.1 | 3476 |
| 1776124200 | 2.1 | -0.09 | -4.11 | 2.19 | 2.2 | 2.08 | 3581 |
| 1776037800 | 2.19 | -0.25 | -10.25 | 2.45 | 2.59 | 2.09 | 4474 |
| 1775951400 | 2.44 | 0.01 | 0.41 | 2.43 | 2.44 | 2.35 | 2134 |
| 1775865000 | 2.43 | 0.27 | 12.50 | 2.16 | 2.46 | 2.16 | 4144 |
| 1775778600 | 2.16 | 0.1 | 4.85 | 2.07 | 2.19 | 2.04 | 2867 |
| 1775692200 | 2.06 | 0.1 | 5.10 | 1.95 | 2.1 | 1.94 | 3238 |
| 1775605800 | 1.96 | 0 | 0.00 | 1.96 | 1.97 | 1.95 | 4766 |
| 1775519400 | 1.96 | 0.04 | 2.08 | 1.92 | 1.97 | 1.92 | 3701 |
| 1775433000 | 1.92 | 0.03 | 1.59 | 1.89 | 1.95 | 1.88 | 2206 |
| 1775346600 | 1.89 | -0.1 | -5.03 | 1.99 | 2.01 | 1.87 | 4765 |
| 1775260200 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.98 | 4110 |
| 1775173800 | 1.99 | -0.03 | -1.49 | 2.02 | 2.05 | 1.98 | 3097 |
| 1775087400 | 2.02 | 0.11 | 5.76 | 1.91 | 2.06 | 1.91 | 2293 |
| 1775001000 | 1.91 | 0.02 | 1.06 | 1.89 | 1.91 | 1.89 | 2429 |
| 1774914600 | 1.89 | -0.01 | -0.53 | 1.9 | 1.93 | 1.89 | 2461 |
| 1774828200 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9 | 1.88 | 3372 |
| 1774741800 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.86 | 2211 |
| 1774655400 | 1.87 | -0.03 | -1.58 | 1.9 | 1.91 | 1.85 | 2642 |
| 1774569000 | 1.9 | 0.03 | 1.60 | 1.87 | 1.93 | 1.87 | 3350 |
| 1774482600 | 1.87 | 0.03 | 1.63 | 1.84 | 1.87 | 1.84 | 2325 |
| 1774396200 | 1.84 | 0.04 | 2.22 | 1.81 | 1.84 | 1.79 | 5695 |
| 1774309800 | 1.8 | 0.02 | 1.12 | 1.78 | 1.81 | 1.77 | 4299 |
| 1774223400 | 1.78 | -0.03 | -1.66 | 1.8 | 1.82 | 1.78 | 3626 |
| 1774137000 | 1.81 | 0.08 | 4.62 | 1.73 | 1.87 | 1.73 | 2088 |
| 1774050600 | 1.73 | -0.04 | -2.26 | 1.77 | 1.77 | 1.73 | 3023 |
| 1773964200 | 1.77 | -0.06 | -3.28 | 1.83 | 1.83 | 1.77 | 2971 |
| 1773877800 | 1.83 | -0.12 | -6.15 | 1.95 | 1.95 | 1.78 | 3687 |
| 1773791400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.94 | 3851 |
| 1773705000 | 1.95 | 0.07 | 3.72 | 1.88 | 1.98 | 1.88 | 4177 |
| 1773618600 | 1.88 | -0.01 | -0.53 | 1.89 | 1.93 | 1.87 | 3253 |
| 1773532200 | 1.89 | 0.03 | 1.61 | 1.86 | 2.14 | 1.85 | 6171 |
| 1773445800 | 1.86 | 0.24 | 14.81 | 1.62 | 1.94 | 1.62 | 4003 |
| 1773359400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 5179 |
| 1773273000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.62 | 3687 |
| 1773186600 | 1.65 | 0.01 | 0.61 | 1.64 | 1.67 | 1.64 | 3398 |
| 1773100200 | 1.64 | 0.01 | 0.61 | 1.63 | 1.64 | 1.62 | 2408 |
| 1773013800 | 1.63 | -0.01 | -0.61 | 1.64 | 1.74 | 1.61 | 5936 |
| 1772927400 | 1.64 | 0.06 | 3.80 | 1.58 | 1.67 | 1.58 | 5063 |
| 1772841000 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6 | 1.58 | 3058 |
| 1772754600 | 1.59 | 0.01 | 0.63 | 1.59 | 1.6 | 1.57 | 2673 |
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
