Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Rango 206
Solana
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.817 | Coinbase | 221658.25 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 180,387.27 | 1741958284 | IO/USD | https://pro.coinbase.com/trade/IO-USD | USD | 1 | https://pro.coinbase.com/trade/IO-USD | 96.6569242962 | Recientemente |
| 1.07 | Crypto.com | 7666.5 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 8,134.23 | 1741219321 | IO/USD | https://crypto.com/exchange/trade/IO_USD | USD | 2 | https://crypto.com/exchange/trade/IO_USD | 3.34307570378 | 9 días hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.06 | -0.243 | -22.9245283019 | 0.68 | 1.09 | 633355.774286 | CX |
| 4 | 1.45 | -0.633 | -43.6551724138 | 0.68 | 1.55 | 524088.546786 | CX |
| 12 | 3.55 | -2.733 | -76.985915493 | 0.68 | 4.07 | 568230.584167 | CX |
| 26 | 2.86 | -2.043 | -71.4335664336 | 0.68 | 4.8 | 564226.658972 | CX |
| 52 | 2.86 | -2.043 | -71.4335664336 | 0.68 | 4.8 | 564226.658972 | CX |
| 156 | 2.86 | -2.043 | -71.4335664336 | 0.68 | 4.8 | 564226.658972 | CX |
| 260 | 2.86 | -2.043 | -71.4335664336 | 0.68 | 4.8 | 564226.658972 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741909800 | 0.797 | -0.021 | -2.57 | 0.819 | 0.83 | 0.771 | 546592 |
| 1741823400 | 0.818 | 0.038 | 4.87 | 0.781 | 0.83 | 0.751 | 937236 |
| 1741737000 | 0.78 | 0.029 | 3.86 | 0.738 | 0.814 | 0.68 | 1312907 |
| 1741650600 | 0.751 | -0.056 | -6.94 | 0.808 | 0.867 | 0.719 | 755592 |
| 1741564200 | 0.807 | -0.133 | -14.15 | 0.937 | 0.948 | 0.792 | 458953 |
| 1741477800 | 0.94 | -0.14 | -12.96 | 0.976 | 1 | 0.929 | 196785 |
| 1741391400 | 1.08 | 0.04 | 3.85 | 1.06 | 1.09 | 1.03 | 225421 |
| 1741305000 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1 | 1.02 | 458649 |
| 1741218600 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.03 | 370878 |
| 1741132200 | 1.06 | -0.08 | -7.02 | 1.13 | 1.15 | 0.977 | 642718 |
| 1741045800 | 1.14 | -0.24 | -17.39 | 1.38 | 1.39 | 1.12 | 1047820 |
| 1740959400 | 1.38 | 0.16 | 13.11 | 1.22 | 1.4 | 1.18 | 712581 |
| 1740873000 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.18 | 160729 |
| 1740786600 | 1.24 | 0.01 | 0.81 | 1.24 | 1.25 | 1.12 | 346030 |
| 1740700200 | 1.23 | 0 | 0.00 | 1.24 | 1.3 | 1.2 | 286610 |
| 1740613800 | 1.23 | 0.05 | 4.24 | 1.21 | 1.25 | 1.15 | 476075 |
| 1740527400 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.06 | 481045 |
| 1740441000 | 1.18 | -0.23 | -16.31 | 1.41 | 1.42 | 1.16 | 814963 |
| 1740354600 | 1.41 | -0.02 | -1.40 | 1.43 | 1.43 | 1.36 | 63973 |
| 1740268200 | 1.43 | 0.07 | 5.15 | 1.35 | 1.44 | 1.35 | 162327 |
| 1740181800 | 1.36 | -0.09 | -6.21 | 1.46 | 1.53 | 1.33 | 713739 |
| 1740095400 | 1.45 | 0.14 | 10.69 | 1.32 | 1.46 | 1.32 | 440431 |
| 1740009000 | 1.31 | 0.02 | 1.55 | 1.29 | 1.36 | 1.25 | 341312 |
| 1739922600 | 1.29 | -0.1 | -7.19 | 1.39 | 1.4 | 1.21 | 332367 |
| 1739836200 | 1.39 | -0.04 | -2.80 | 1.43 | 1.49 | 1.35 | 994752 |
| 1739749800 | 1.43 | -0.03 | -2.05 | 1.45 | 1.46 | 1.39 | 299376 |
| 1739663400 | 1.46 | -0.01 | -0.68 | 1.46 | 1.55 | 1.44 | 419413 |
| 1739577000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.53 | 1.43 | 675190 |
| 1739490600 | 1.45 | 0.01 | 0.69 | 1.45 | 1.49 | 1.36 | 874647 |
| 1739404200 | 1.44 | 0.05 | 3.60 | 1.39 | 1.47 | 1.3 | 800372 |
| 1739317800 | 1.39 | -0.03 | -2.11 | 1.42 | 1.55 | 1.35 | 740543 |
| 1739231400 | 1.42 | 0.09 | 6.77 | 1.33 | 1.5 | 1.28 | 693100 |
| 1739145000 | 1.33 | -0.09 | -6.34 | 1.42 | 1.45 | 1.25 | 414809 |
| 1739058600 | 1.42 | 0.05 | 3.65 | 1.36 | 1.45 | 1.33 | 564860 |
| 1738972200 | 1.37 | 0.03 | 2.24 | 1.36 | 1.54 | 1.32 | 850367 |
| 1738885800 | 1.34 | -0.09 | -6.29 | 1.44 | 1.46 | 1.32 | 709848 |
| 1738799400 | 1.43 | -0.12 | -7.74 | 1.55 | 1.57 | 1.41 | 468923 |
| 1738713000 | 1.55 | -0.18 | -10.40 | 1.74 | 1.75 | 1.48 | 862332 |
| 1738626600 | 1.73 | 0.05 | 2.98 | 1.67 | 1.77 | 1.26 | 2328618 |
| 1738540200 | 1.68 | -0.28 | -14.29 | 1.89 | 1.96 | 1.55 | 3379566 |
| 1738453800 | 1.96 | -0.62 | -24.03 | 2.56 | 2.64 | 1.85 | 1195422 |
| 1738367400 | 2.58 | -0.06 | -2.27 | 2.63 | 2.78 | 2.56 | 450375 |
| 1738281000 | 2.64 | -0.05 | -1.86 | 2.67 | 2.81 | 2.63 | 342497 |
| 1738194600 | 2.69 | -0.06 | -2.18 | 2.73 | 2.91 | 2.54 | 344448 |
| 1738108200 | 2.75 | -0.16 | -5.50 | 2.95 | 3.14 | 2.71 | 508496 |
| 1738021800 | 2.91 | -0.11 | -3.64 | 2.98 | 3.03 | 2.7 | 657778 |
| 1737935400 | 3.02 | -0.14 | -4.43 | 3.15 | 3.21 | 3.01 | 151263 |
| 1737849000 | 3.16 | 0.1 | 3.27 | 3.06 | 3.22 | 2.97 | 301800 |
| 1737762600 | 3.06 | -0.1 | -3.16 | 3.22 | 3.27 | 3.02 | 544990 |
| 1737676200 | 3.16 | 0.17 | 5.69 | 2.98 | 3.24 | 2.84 | 543557 |
| 1737589800 | 2.99 | -0.05 | -1.64 | 3.06 | 3.16 | 2.97 | 401998 |
| 1737503400 | 3.04 | 0.1 | 3.40 | 2.93 | 3.15 | 2.77 | 448351 |
| 1737417000 | 2.94 | 0.01 | 0.34 | 2.85 | 3.23 | 2.8 | 359376 |
| 1737330600 | 2.93 | -0.35 | -10.67 | 3.25 | 3.37 | 2.83 | 662177 |
| 1737244200 | 3.28 | -0.27 | -7.61 | 3.56 | 3.67 | 3.21 | 464466 |
| 1737157800 | 3.55 | 0.23 | 6.93 | 3.35 | 3.58 | 3.34 | 470097 |
| 1737071400 | 3.32 | -0.02 | -0.60 | 3.33 | 3.43 | 3.19 | 769858 |
| 1736985000 | 3.34 | 0.38 | 12.84 | 2.94 | 3.35 | 2.83 | 1035738 |
| 1736898600 | 2.96 | 0.1 | 3.50 | 2.88 | 2.98 | 2.84 | 699751 |
| 1736812200 | 2.86 | -0.12 | -4.03 | 2.98 | 3.06 | 2.6 | 1319790 |
| 1736725800 | 2.98 | -0.03 | -1.00 | 3 | 3.1 | 2.91 | 410483 |
| 1736639400 | 3.01 | -0.11 | -3.53 | 3.12 | 3.12 | 2.94 | 421012 |
| 1736553000 | 3.12 | 0.12 | 4.00 | 3.02 | 3.27 | 2.99 | 697976 |
| 1736466600 | 3 | -0.16 | -5.06 | 3.14 | 3.17 | 2.9 | 721755 |
| 1736380200 | 3.16 | -0.23 | -6.78 | 3.39 | 3.44 | 2.99 | 545824 |
| 1736293800 | 3.39 | -0.4 | -10.55 | 3.77 | 3.8 | 3.33 | 498765 |
| 1736207400 | 3.79 | -0.16 | -4.05 | 3.95 | 4.04 | 3.75 | 235950 |
| 1736121000 | 3.95 | 0.25 | 6.76 | 3.69 | 4.07 | 3.61 | 236132 |
| 1736034600 | 3.7 | -0.02 | -0.54 | 3.75 | 3.76 | 3.58 | 215331 |
| 1735948200 | 3.72 | 0.18 | 5.08 | 3.54 | 3.75 | 3.36 | 368329 |
| 1735861800 | 3.54 | 0.56 | 18.79 | 3.01 | 3.62 | 2.99 | 502251 |
| 1735775400 | 2.98 | 0.08 | 2.76 | 2.92 | 2.99 | 2.82 | 121163 |
| 1735689000 | 2.9 | 0.1 | 3.57 | 2.81 | 3.04 | 2.72 | 212702 |
| 1735602600 | 2.8 | -0.01 | -0.36 | 2.78 | 2.94 | 2.7 | 113304 |
| 1735516200 | 2.81 | -0.18 | -6.02 | 3 | 3 | 2.77 | 130525 |
| 1735429800 | 2.99 | 0.03 | 1.01 | 2.97 | 3.02 | 2.84 | 98033 |
| 1735343400 | 2.96 | 0.11 | 3.86 | 2.85 | 3.08 | 2.83 | 152188 |
| 1735257000 | 2.85 | -0.22 | -7.17 | 3.07 | 3.11 | 2.81 | 174179 |
| 1735170600 | 3.07 | -0.13 | -4.06 | 3.2 | 3.21 | 3.02 | 150587 |
| 1735084200 | 3.2 | 0.14 | 4.58 | 3.07 | 3.27 | 2.96 | 151636 |
| 1734997800 | 3.06 | 0.18 | 6.25 | 2.88 | 3.12 | 2.8 | 274834 |
| 1734911400 | 2.88 | 0.06 | 2.13 | 2.8 | 3.07 | 2.8 | 377478 |
| 1734825000 | 2.82 | -0.29 | -9.32 | 3.11 | 3.27 | 2.73 | 894738 |
| 1734738600 | 3.11 | -0.49 | -13.61 | 3.55 | 3.65 | 2.67 | 991473 |
| 1734652200 | 3.6 | 0.19 | 5.57 | 3.38 | 3.7 | 3.21 | 462674 |
| 1734565800 | 3.41 | -0.26 | -7.08 | 3.67 | 3.7 | 3.3 | 283212 |
| 1734479400 | 3.67 | -0.19 | -4.92 | 3.84 | 3.88 | 3.62 | 241189 |
| 1734393000 | 3.86 | -0.25 | -6.08 | 4.06 | 4.22 | 3.79 | 292623 |
| 1734306600 | 4.11 | 0.09 | 2.24 | 4.01 | 4.25 | 3.87 | 503205 |
| 1734220200 | 4.02 | -0.21 | -4.96 | 4.19 | 4.29 | 3.94 | 628403 |
|
IO/BTC 0 BTC
-
|
IO/EUR 0 €
-
|
|
IO/USD $ 0.817000
+2.51%
|
IO/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
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
