Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 4376
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Kraken | 268.24618726 | 0.949 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1780549208 | USD | US$ 254.00 | KP3R/USD | /cripto/Keep3rV1-KP3R | 1 | /cripto/Keep3rV1-KP3R | 85.7196810696 | 7 horas hace |
| Kraken | 44.68799998 | 0.855 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1780549208 | EUR | € 38.00 | KP3R/EUR | /cripto/Keep3rV1-KP3R | 2 | /cripto/Keep3rV1-KP3R | 14.2803189304 | 7 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.06 | -0.2 | -18.8679245283 | 0.919 | 1.08 | 332.29187571 | CX |
| 4 | 1.26 | -0.4 | -31.746031746 | 0.919 | 1.36 | 325.22198904 | CX |
| 12 | 1.18 | -0.32 | -27.1186440678 | 0.919 | 1.47 | 701.73174798 | CX |
| 26 | 2.96 | -2.1 | -70.9459459459 | 0.919 | 4.09 | 598.84218246 | CX |
| 52 | 7.34 | -6.48 | -88.2833787466 | 0.919 | 7.71 | 564.02364307 | CX |
| 156 | 66.7 | -65.84 | -98.7106446777 | 0.919 | 136.6 | 731.22775959 | CX |
| 260 | 143.718783 | -142.858783 | -99.4016091828 | 0.919 | 3500 | 610.96746628 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.07 | 0.919 | 344 |
| 1780444200 | 1.01 | -0.06 | -5.61 | 1.07 | 1.08 | 0.999 | 1082 |
| 1780357800 | 1.07 | 0.11 | 11.57 | 0.959 | 1.07 | 0.947 | 135 |
| 1780271400 | 0.959 | -0.039 | -3.91 | 0.998 | 1.07 | 0.942 | 219 |
| 1780185000 | 0.998 | -0.032 | -3.11 | 1.03 | 1.07 | 0.992 | 354 |
| 1780098600 | 1.03 | -0.03 | -2.83 | 1.07 | 1.07 | 0.991 | 51 |
| 1780012200 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 137 |
| 1779925800 | 1.06 | -0.06 | -5.36 | 1.12 | 1.13 | 1.06 | 23 |
| 1779839400 | 1.12 | -0.01 | -0.88 | 1.13 | 1.13 | 1.06 | 123 |
| 1779753000 | 1.13 | -0.01 | -0.88 | 1.14 | 1.19 | 1.07 | 327 |
| 1779666600 | 1.14 | 0.07 | 6.54 | 1.07 | 1.17 | 0.995 | 296 |
| 1779580200 | 1.07 | -0.03 | -2.73 | 1.1 | 1.11 | 1 | 132 |
| 1779493800 | 1.1 | 0 | 0.00 | 1.1 | 1.13 | 1.05 | 394 |
| 1779407400 | 1.1 | 0 | 0.00 | 1.1 | 1.13 | 1.1 | 272 |
| 1779321000 | 1.1 | -0.03 | -2.65 | 1.13 | 1.13 | 1.1 | 51 |
| 1779234600 | 1.13 | 0 | 0.00 | 1.13 | 1.13 | 1.13 | 0 |
| 1779148200 | 1.13 | 0.03 | 2.73 | 1.13 | 1.16 | 1.1 | 888 |
| 1779061800 | 1.1 | 0 | 0.00 | 1.1 | 1.17 | 1.1 | 258 |
| 1778975400 | 1.1 | -0.07 | -5.98 | 1.17 | 1.19 | 1.09 | 228 |
| 1778889000 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.16 | 60 |
| 1778802600 | 1.19 | 0.01 | 0.85 | 1.18 | 1.33 | 1.16 | 405 |
| 1778716200 | 1.18 | 0.01 | 0.85 | 1.17 | 1.25 | 1.16 | 101 |
| 1778629800 | 1.17 | -0.04 | -3.31 | 1.21 | 1.25 | 1.16 | 503 |
| 1778543400 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.18 | 289 |
| 1778457000 | 1.26 | -0.02 | -1.56 | 1.32 | 1.32 | 1.2 | 89 |
| 1778370600 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3 | 1.17 | 263 |
| 1778284200 | 1.26 | 0.06 | 5.00 | 1.25 | 1.3 | 1.18 | 1024 |
| 1778197800 | 1.2 | -0.06 | -4.76 | 1.26 | 1.36 | 1.2 | 1044 |
| 1778111400 | 1.26 | -0.05 | -3.82 | 1.31 | 1.37 | 1.21 | 361 |
| 1778025000 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.19 | 651 |
| 1777938600 | 1.32 | 0.1 | 8.20 | 1.22 | 1.39 | 1.18 | 875 |
| 1777852200 | 1.22 | -0.01 | -0.81 | 1.35 | 1.35 | 1.17 | 1594 |
| 1777765800 | 1.23 | 0.07 | 6.03 | 1.16 | 1.47 | 1.16 | 1521 |
| 1777679400 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.14 | 1163 |
| 1777593000 | 1.22 | 0.08 | 7.02 | 1.14 | 1.24 | 1.11 | 482 |
| 1777506600 | 1.14 | 0 | 0.00 | 1.14 | 1.35 | 1.1 | 1167 |
| 1777420200 | 1.14 | -0.04 | -3.39 | 1.18 | 1.31 | 1.14 | 375 |
| 1777333800 | 1.18 | -0.04 | -3.28 | 1.22 | 1.27 | 1.15 | 107 |
| 1777247400 | 1.22 | -0.06 | -4.69 | 1.28 | 1.28 | 1.18 | 783 |
| 1777161000 | 1.28 | 0.03 | 2.40 | 1.25 | 1.28 | 1.16 | 2351 |
| 1777074600 | 1.25 | 0.07 | 5.93 | 1.18 | 1.28 | 1.1 | 8950 |
| 1776988200 | 1.18 | -0.09 | -7.09 | 1.27 | 1.37 | 1.13 | 1619 |
| 1776901800 | 1.27 | 0.04 | 3.25 | 1.23 | 1.35 | 1.11 | 1085 |
| 1776815400 | 1.23 | -0.08 | -6.11 | 1.31 | 1.35 | 1.12 | 816 |
| 1776729000 | 1.31 | 0.02 | 1.55 | 1.29 | 1.38 | 1.16 | 235 |
| 1776642600 | 1.29 | 0.12 | 10.26 | 1.17 | 1.33 | 1.1 | 372 |
| 1776556200 | 1.17 | -0.12 | -9.30 | 1.29 | 1.3 | 1.17 | 725 |
| 1776469800 | 1.29 | 0.13 | 11.21 | 1.16 | 1.4 | 1.15 | 1137 |
| 1776383400 | 1.16 | -0.02 | -1.69 | 1.18 | 1.3 | 1.13 | 665 |
| 1776297000 | 1.18 | 0.04 | 3.51 | 1.14 | 1.18 | 1.14 | 39 |
| 1776210600 | 1.14 | 0.01 | 0.88 | 1.13 | 1.3 | 1.1 | 1156 |
| 1776124200 | 1.13 | 0.1 | 9.71 | 1.03 | 1.13 | 1.02 | 633 |
| 1776037800 | 1.03 | -0.14 | -11.97 | 1.17 | 1.17 | 1.03 | 668 |
| 1775951400 | 1.17 | 0.03 | 2.63 | 1.14 | 1.17 | 1.05 | 368 |
| 1775865000 | 1.14 | 0.06 | 5.56 | 1.08 | 1.18 | 1.08 | 480 |
| 1775778600 | 1.08 | -0.02 | -1.82 | 1.1 | 1.18 | 1.02 | 359 |
| 1775692200 | 1.1 | 0 | 0.00 | 1.1 | 1.15 | 1.08 | 418 |
| 1775605800 | 1.1 | -0.07 | -5.98 | 1.17 | 1.17 | 1.01 | 330 |
| 1775519400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 0.99 | 310 |
| 1775433000 | 1.19 | 0.14 | 13.33 | 1.05 | 1.2 | 0.963 | 408 |
| 1775346600 | 1.05 | 0.04 | 3.96 | 1.01 | 1.09 | 1.01 | 300 |
| 1775260200 | 1.01 | -0.14 | -12.17 | 1.15 | 1.15 | 0.993 | 457 |
| 1775173800 | 1.15 | 0.02 | 1.77 | 1.13 | 1.15 | 1.05 | 466 |
| 1775087400 | 1.13 | 0.09 | 8.65 | 1.04 | 1.13 | 0.96 | 273 |
| 1775001000 | 1.04 | 0.05 | 4.94 | 0.991 | 1.16 | 0.986 | 429 |
| 1774914600 | 0.991 | -0.019 | -1.88 | 1.01 | 1.24 | 0.929 | 3965 |
| 1774828200 | 1.01 | -0.01 | -0.98 | 1.02 | 1.08 | 0.99 | 1854 |
| 1774741800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.996 | 877 |
| 1774655400 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.05 | 734 |
| 1774569000 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.07 | 751 |
| 1774482600 | 1.1 | 0.03 | 2.80 | 1.07 | 1.11 | 1.06 | 389 |
| 1774396200 | 1.07 | -0.05 | -4.46 | 1.12 | 1.12 | 1.07 | 439 |
| 1774309800 | 1.12 | 0.04 | 3.70 | 1.08 | 1.13 | 1.08 | 364 |
| 1774223400 | 1.08 | 0 | 0.00 | 1.08 | 1.21 | 1.07 | 328 |
| 1774137000 | 1.08 | -0.2 | -15.63 | 1.28 | 1.32 | 1.07 | 520 |
| 1774050600 | 1.28 | 0.11 | 9.40 | 1.19 | 1.29 | 1.06 | 61 |
| 1773964200 | 1.17 | 0.03 | 2.63 | 1.14 | 1.28 | 1.06 | 845 |
| 1773877800 | 1.14 | -0.09 | -7.32 | 1.23 | 1.29 | 1.13 | 874 |
| 1773791400 | 1.23 | 0.03 | 2.50 | 1.2 | 1.36 | 1.16 | 672 |
| 1773705000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.33 | 1.15 | 773 |
| 1773618600 | 1.15 | 0.02 | 1.77 | 1.13 | 1.16 | 1.1 | 880 |
| 1773532200 | 1.13 | 0.04 | 3.67 | 1.09 | 1.13 | 1.07 | 59 |
| 1773445800 | 1.09 | 0 | 0.00 | 1.09 | 1.17 | 1.09 | 595 |
| 1773359400 | 1.09 | -0.09 | -7.63 | 1.18 | 1.18 | 1.06 | 702 |
| 1773273000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.22 | 1.13 | 910 |
| 1773186600 | 1.17 | -0.1 | -7.87 | 1.29 | 1.31 | 1.16 | 1184 |
| 1773100200 | 1.27 | -0.08 | -5.93 | 1.35 | 1.37 | 1.22 | 1519 |
| 1773013800 | 1.35 | -0.07 | -4.93 | 1.42 | 1.42 | 1.34 | 482 |
| 1772927400 | 1.42 | -0.07 | -4.70 | 1.49 | 1.52 | 1.42 | 431 |
| 1772841000 | 1.49 | 0.01 | 0.68 | 1.48 | 1.54 | 1.41 | 395 |
| 1772754600 | 1.48 | -0.09 | -5.73 | 1.57 | 1.6 | 1.41 | 245 |
| 1772668200 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.44 | 5948 |
|
KP3R/ETH - ETH
-
|
KP3R/USD $ 0.860000
-16.50%
|
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
