Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Rango 6487
binance-smart-chain
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 637185 | 0.00055645 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780635600 | USDT | $ 354.00 | GATA/USDT | /cripto/Gata-GATA | 1 | /cripto/Gata-GATA | 100 | 37 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00078 | -0.000231 | -29.6153846154 | 0.00055 | 0.0008 | 8311990.10471 | CX |
| 4 | 0.00218 | -0.001631 | -74.8165137615 | 0.00055 | 0.0036 | 3688066.20257 | CX |
| 12 | 0.002601 | -0.002052 | -78.892733564 | 0.00055 | 0.0048 | 3959496.96375 | CX |
| 26 | 0.0085 | -0.007951 | -93.5411764706 | 0.00055 | 0.016 | 3413170.70379 | CX |
| 52 | 0.05304 | -0.052491 | -98.9649321267 | 0.00055 | 0.0688 | 3322874.54346 | CX |
| 156 | 0.05304 | -0.052491 | -98.9649321267 | 0.00055 | 0.0688 | 3322874.54346 | CX |
| 260 | 0.05304 | -0.052491 | -98.9649321267 | 0.00055 | 0.0688 | 3322874.54346 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780617000 | 0.00057 | -2.0E-5 | -3.39 | 0.00059 | 0.00059 | 0.00055 | 9856793 |
| 1780530600 | 0.00059 | -2.0E-5 | -3.28 | 0.00061 | 0.00061 | 0.00059 | 6844678 |
| 1780444200 | 0.00061 | 0 | 0.00 | 0.00061 | 0.00062 | 0.00059 | 6128852 |
| 1780357800 | 0.00061 | -2.0E-5 | -3.17 | 0.00063 | 0.00063 | 0.00061 | 2098896 |
| 1780271400 | 0.00063 | 0 | 0.00 | 0.00063 | 0.00063 | 0.00063 | 2847807 |
| 1780185000 | 0.00063 | -0.00013 | -17.11 | 0.00076 | 0.0008 | 0.0006 | 28036940 |
| 1780098600 | 0.00076 | -2.0E-5 | -2.56 | 0.00078 | 0.00078 | 0.00076 | 2369962 |
| 1780012200 | 0.00078 | -2.0E-5 | -2.50 | 0.0008 | 0.0008 | 0.00076 | 736239 |
| 1779925800 | 0.0008 | -2.0E-5 | -2.44 | 0.00082 | 0.00082 | 0.00078 | 642363 |
| 1779839400 | 0.00082 | 0 | 0.00 | 0.00082 | 0.00083 | 0.0008 | 1517826 |
| 1779753000 | 0.00082 | 0 | 0.00 | 0.00082 | 0.000837 | 0.0008 | 2340866 |
| 1779666600 | 0.00082 | 1.0E-5 | 1.23 | 0.00081 | 0.00085 | 0.0008 | 3660175 |
| 1779580200 | 0.00081 | 8.0E-6 | 1.00 | 0.000802 | 0.00081 | 0.00079 | 663894 |
| 1779493800 | 0.000802 | 5.0E-6 | 0.63 | 0.000797 | 0.000861 | 0.000754 | 1054585 |
| 1779407400 | 0.000797 | -1.0E-6 | -0.13 | 0.000798 | 0.00081 | 0.000791 | 305705 |
| 1779321000 | 0.000798 | 0 | 0.00 | 0.000798 | 0.00081 | 0.000797 | 1521622 |
| 1779234600 | 0.000798 | -1.1E-5 | -1.36 | 0.000809 | 0.000809 | 0.000782 | 473133 |
| 1779148200 | 0.000809 | -8.6E-5 | -9.61 | 0.000839 | 0.000841 | 0.000786 | 283235 |
| 1779061800 | 0.000895 | 0 | 0.00 | 0.000895 | 0.000895 | 0.00082 | 647212 |
| 1778975400 | 0.000895 | -5.7E-5 | -5.99 | 0.000952 | 0.000954 | 0.000863 | 1635483 |
| 1778889000 | 0.000952 | -0.001646 | -63.36 | 0.001064 | 0.001202 | 0.000857 | 6677620 |
| 1778802600 | 0.002598 | 0 | 0.00 | 0.002598 | 0.002853 | 0.00102 | 14418115 |
| 1778716200 | 0.002598 | 0.000388 | 17.56 | 0.00221 | 0.0036 | 0.002178 | 4731878 |
| 1778629800 | 0.00221 | 1.0E-5 | 0.45 | 0.0022 | 0.002285 | 0.002071 | 523920 |
| 1778543400 | 0.0022 | -2.6E-5 | -1.17 | 0.002226 | 0.002226 | 0.002087 | 300229 |
| 1778457000 | 0.002226 | 0.000107 | 5.05 | 0.002119 | 0.002226 | 0.0021 | 387405 |
| 1778370600 | 0.002119 | -0.000129 | -5.74 | 0.002248 | 0.002304 | 0.002069 | 434082 |
| 1778284200 | 0.002248 | 0.000103 | 4.80 | 0.00218 | 0.002318 | 0.002125 | 2126333 |
| 1778197800 | 0.002145 | 9.8E-5 | 4.79 | 0.002047 | 0.00244 | 0.002034 | 3771432 |
| 1778111400 | 0.002047 | 0.000138 | 7.23 | 0.001909 | 0.002367 | 0.001909 | 1216817 |
| 1778025000 | 0.001909 | -5.2E-5 | -2.65 | 0.001961 | 0.00198 | 0.001869 | 673157 |
| 1777938600 | 0.001961 | -5.8E-5 | -2.87 | 0.002019 | 0.002098 | 0.001949 | 174443 |
| 1777852200 | 0.002019 | -0.000217 | -9.70 | 0.002236 | 0.002316 | 0.002019 | 481175 |
| 1777765800 | 0.002236 | -4.5E-5 | -1.97 | 0.002281 | 0.002315 | 0.002143 | 519704 |
| 1777679400 | 0.002281 | 4.1E-5 | 1.83 | 0.00224 | 0.00278 | 0.00219 | 1934019 |
| 1777593000 | 0.00224 | 0.00018 | 8.74 | 0.00206 | 0.002458 | 0.00206 | 1442184 |
| 1777506600 | 0.00206 | -0.000223 | -9.77 | 0.002283 | 0.002914 | 0.002006 | 1264938 |
| 1777420200 | 0.002283 | -2.1E-5 | -0.91 | 0.002304 | 0.002381 | 0.002183 | 511122 |
| 1777333800 | 0.002304 | -0.000188 | -7.54 | 0.002492 | 0.002931 | 0.002304 | 1230786 |
| 1777247400 | 0.002492 | -0.000288 | -10.36 | 0.00278 | 0.003349 | 0.00246 | 1548693 |
| 1777161000 | 0.00278 | 0.000378 | 15.74 | 0.002402 | 0.002826 | 0.002353 | 834972 |
| 1777074600 | 0.002402 | 9.4E-5 | 4.07 | 0.002308 | 0.003896 | 0.002308 | 5331611 |
| 1776988200 | 0.002308 | 0.00012 | 5.48 | 0.002188 | 0.002345 | 0.00206 | 453663 |
| 1776901800 | 0.002188 | 8.9E-5 | 4.24 | 0.002099 | 0.002773 | 0.002078 | 2101861 |
| 1776815400 | 0.002099 | 6.0E-6 | 0.29 | 0.002079 | 0.002738 | 0.002036 | 3764617 |
| 1776729000 | 0.002093 | 3.7E-5 | 1.80 | 0.002056 | 0.002401 | 0.001851 | 845677 |
| 1776642600 | 0.002056 | 7.8E-5 | 3.94 | 0.001978 | 0.002128 | 0.001902 | 862887 |
| 1776556200 | 0.001978 | 2.6E-5 | 1.33 | 0.001952 | 0.002353 | 0.001903 | 1109534 |
| 1776469800 | 0.001952 | -4.0E-5 | -2.01 | 0.002003 | 0.002061 | 0.001916 | 2116944 |
| 1776383400 | 0.001992 | 4.9E-5 | 2.52 | 0.001954 | 0.00201 | 0.001822 | 5597797 |
| 1776297000 | 0.001943 | 2.6E-5 | 1.36 | 0.001929 | 0.002787 | 0.001909 | 6994988 |
| 1776210600 | 0.001917 | -0.000251 | -11.58 | 0.00218 | 0.002301 | 0.001834 | 5690925 |
| 1776124200 | 0.002168 | -0.000263 | -10.82 | 0.002431 | 0.002481 | 0.002166 | 4564585 |
| 1776037800 | 0.002431 | 0.000566 | 30.35 | 0.001855 | 0.003636 | 0.001855 | 8359194 |
| 1775951400 | 0.001865 | 6.9E-5 | 3.84 | 0.001819 | 0.002126 | 0.001701 | 6587501 |
| 1775865000 | 0.001796 | -9.6E-5 | -5.07 | 0.001885 | 0.002035 | 0.001781 | 5930357 |
| 1775778600 | 0.001892 | -0.000559 | -22.81 | 0.002489 | 0.003138 | 0.00183 | 11299122 |
| 1775692200 | 0.002451 | 0.000893 | 57.32 | 0.001558 | 0.0048 | 0.00151 | 13169631 |
| 1775605800 | 0.001558 | -5.0E-5 | -3.11 | 0.001608 | 0.001697 | 0.001545 | 6270227 |
| 1775519400 | 0.001608 | 1.4E-5 | 0.88 | 0.001603 | 0.001623 | 0.001559 | 5477860 |
| 1775433000 | 0.001594 | -2.3E-5 | -1.42 | 0.001627 | 0.001682 | 0.001575 | 5575955 |
| 1775346600 | 0.001617 | 1.7E-5 | 1.06 | 0.0016 | 0.001687 | 0.001575 | 5799869 |
| 1775260200 | 0.0016 | -6.0E-6 | -0.37 | 0.001606 | 0.001646 | 0.001575 | 5807274 |
| 1775173800 | 0.001606 | -2.7E-5 | -1.65 | 0.001642 | 0.001657 | 0.001596 | 5988594 |
| 1775087400 | 0.001633 | -6.0E-6 | -0.37 | 0.001647 | 0.001693 | 0.001596 | 5493426 |
| 1775001000 | 0.001639 | 4.3E-5 | 2.69 | 0.001596 | 0.001658 | 0.001534 | 5709383 |
| 1774914600 | 0.001596 | -8.9E-5 | -5.28 | 0.001686 | 0.001686 | 0.001576 | 5230473 |
| 1774828200 | 0.001685 | -9.7E-5 | -5.44 | 0.001791 | 0.002128 | 0.001662 | 6098919 |
| 1774741800 | 0.001782 | 5.8E-5 | 3.36 | 0.001724 | 0.002017 | 0.00158 | 6550098 |
| 1774655400 | 0.001724 | -0.000126 | -6.81 | 0.00185 | 0.001896 | 0.001684 | 6239451 |
| 1774569000 | 0.00185 | -1.5E-5 | -0.80 | 0.001865 | 0.00188 | 0.00185 | 2838332 |
| 1774482600 | 0.001865 | 2.1E-5 | 1.14 | 0.001844 | 0.002185 | 0.001796 | 5655405 |
| 1774396200 | 0.001844 | -5.0E-5 | -2.64 | 0.001894 | 0.001906 | 0.00181 | 4980790 |
| 1774309800 | 0.001894 | -4.0E-6 | -0.21 | 0.001898 | 0.001924 | 0.00183 | 4818541 |
| 1774223400 | 0.001898 | -8.2E-5 | -4.14 | 0.001975 | 0.00206 | 0.001886 | 4805742 |
| 1774137000 | 0.00198 | -2.3E-5 | -1.15 | 0.002003 | 0.00201 | 0.001973 | 3873909 |
| 1774050600 | 0.002003 | -6.7E-5 | -3.24 | 0.002083 | 0.002083 | 0.002001 | 3857346 |
| 1773964200 | 0.00207 | 1.4E-5 | 0.68 | 0.002045 | 0.002085 | 0.002011 | 4406325 |
| 1773877800 | 0.002056 | -0.000113 | -5.21 | 0.002166 | 0.002181 | 0.002013 | 4416539 |
| 1773791400 | 0.002169 | 1.4E-5 | 0.65 | 0.002155 | 0.002228 | 0.002109 | 4217414 |
| 1773705000 | 0.002155 | -0.000421 | -16.34 | 0.002576 | 0.002626 | 0.002152 | 4191035 |
| 1773618600 | 0.002576 | -5.4E-5 | -2.05 | 0.002637 | 0.002681 | 0.002564 | 3449314 |
| 1773532200 | 0.00263 | -3.1E-5 | -1.16 | 0.002661 | 0.002743 | 0.002593 | 3733452 |
| 1773445800 | 0.002661 | 4.5E-5 | 1.72 | 0.002601 | 0.002727 | 0.002565 | 3461882 |
| 1773359400 | 0.002616 | -0.000109 | -4.00 | 0.002685 | 0.002709 | 0.002564 | 3357594 |
| 1773273000 | 0.002725 | -3.5E-5 | -1.27 | 0.002776 | 0.002776 | 0.002638 | 3289787 |
| 1773186600 | 0.00276 | -0.000207 | -6.98 | 0.002967 | 0.003015 | 0.002742 | 4055070 |
| 1773100200 | 0.002967 | 3.1E-5 | 1.06 | 0.002936 | 0.003047 | 0.00286 | 3299199 |
| 1773013800 | 0.002936 | -7.3E-5 | -2.43 | 0.003009 | 0.0032 | 0.002875 | 3047991 |
| 1772927400 | 0.003009 | 0.000191 | 6.78 | 0.002818 | 0.003856 | 0.002778 | 3675185 |
| 1772841000 | 0.002818 | -8.9E-5 | -3.06 | 0.002898 | 0.002909 | 0.002752 | 3304877 |
| 1772754600 | 0.002907 | -7.0E-5 | -2.35 | 0.002974 | 0.003096 | 0.002807 | 3189459 |
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
