Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 2799
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 8540478445 | 4.485E-6 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 38,304.00 | MOODENGETH/USDT | /cripto/MOO-DENG-MOODENGETH | 1 | /cripto/MOO-DENG-MOODENGETH | 100 | 4 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.79E-6 | -1.4E-6 | -24.1796200345 | 4.4E-6 | 5.79E-6 | 2370377785.14 | CX |
| 4 | 6.08E-6 | -1.69E-6 | -27.7960526316 | 4.4E-6 | 8.29E-6 | 1834965554.75 | CX |
| 12 | 5.08E-6 | -6.9E-7 | -13.5826771654 | 3.86E-6 | 9.6E-6 | 2767140183.69 | CX |
| 26 | 1.5E-5 | -1.061E-5 | -70.7333333333 | 3.86E-6 | 1.8E-5 | 2612286349.49 | CX |
| 52 | 2.6E-5 | -2.161E-5 | -83.1153846154 | 3.86E-6 | 4.3E-5 | 2704719772.6 | CX |
| 156 | 2.6E-5 | -2.161E-5 | -83.1153846154 | 3.86E-6 | 4.3E-5 | 2704719772.6 | CX |
| 260 | 2.6E-5 | -2.161E-5 | -83.1153846154 | 3.86E-6 | 4.3E-5 | 2704719772.6 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 4.56E-6 | 0 | 0.00 | 4.63E-6 | 4.82E-6 | 4.4E-6 | 5127801745 |
| 1780444200 | 4.56E-6 | -6.3E-7 | -12.14 | 5.19E-6 | 5.21E-6 | 4.55E-6 | 5586671438 |
| 1780357800 | 5.19E-6 | -1.5E-7 | -2.81 | 5.34E-6 | 5.34E-6 | 5.0E-6 | 1929855787 |
| 1780271400 | 5.34E-6 | -2.8E-7 | -4.98 | 5.62E-6 | 5.65E-6 | 5.24E-6 | 917646158 |
| 1780185000 | 5.62E-6 | -5.0E-8 | -0.88 | 5.67E-6 | 5.67E-6 | 5.53E-6 | 552299716 |
| 1780098600 | 5.67E-6 | 3.8E-7 | 7.18 | 5.29E-6 | 5.67E-6 | 5.06E-6 | 1366401638 |
| 1780012200 | 5.29E-6 | -5.0E-7 | -8.64 | 5.79E-6 | 5.79E-6 | 5.16E-6 | 1111968014 |
| 1779925800 | 5.79E-6 | -3.8E-7 | -6.16 | 6.17E-6 | 6.17E-6 | 5.79E-6 | 373473141 |
| 1779839400 | 6.17E-6 | -1.9E-7 | -2.99 | 6.36E-6 | 6.48E-6 | 6.1E-6 | 1114947920 |
| 1779753000 | 6.36E-6 | 4.0E-8 | 0.63 | 6.32E-6 | 6.79E-6 | 6.07E-6 | 2108324447 |
| 1779666600 | 6.32E-6 | 1.0E-6 | 19.46 | 5.14E-6 | 8.29E-6 | 5.14E-6 | 17041132859 |
| 1779580200 | 5.14E-6 | 8.0E-8 | 1.58 | 5.06E-6 | 5.29E-6 | 4.9E-6 | 1852407075 |
| 1779493800 | 5.06E-6 | -8.0E-8 | -1.56 | 5.14E-6 | 5.38E-6 | 5.05E-6 | 769950602 |
| 1779407400 | 5.14E-6 | -1.2E-7 | -2.28 | 5.26E-6 | 5.32E-6 | 5.05E-6 | 331745962 |
| 1779321000 | 5.26E-6 | -1.2E-7 | -2.23 | 5.33E-6 | 5.45E-6 | 5.22E-6 | 757234990 |
| 1779234600 | 5.38E-6 | -6.0E-8 | -1.10 | 5.44E-6 | 5.46E-6 | 5.3E-6 | 399177725 |
| 1779148200 | 5.44E-6 | -3.7E-7 | -6.37 | 5.69E-6 | 5.69E-6 | 5.27E-6 | 660666337 |
| 1779061800 | 5.81E-6 | 0 | 0.00 | 5.81E-6 | 5.98E-6 | 5.63E-6 | 211045089 |
| 1778975400 | 5.81E-6 | -2.9E-7 | -4.75 | 6.1E-6 | 6.17E-6 | 5.6E-6 | 573286532 |
| 1778889000 | 6.1E-6 | -8.0E-8 | -1.29 | 6.3E-6 | 6.3E-6 | 5.95E-6 | 551863879 |
| 1778802600 | 6.18E-6 | 0 | 0.00 | 6.18E-6 | 6.39E-6 | 6.1E-6 | 384498309 |
| 1778716200 | 6.18E-6 | -2.8E-7 | -4.33 | 6.46E-6 | 6.98E-6 | 6.18E-6 | 877517743 |
| 1778629800 | 6.46E-6 | 5.4E-7 | 9.12 | 5.92E-6 | 7.6E-6 | 5.87E-6 | 2034423074 |
| 1778543400 | 5.92E-6 | -1.7E-7 | -2.79 | 6.09E-6 | 6.09E-6 | 5.85E-6 | 477731582 |
| 1778457000 | 6.09E-6 | -1.0E-7 | -1.62 | 6.19E-6 | 6.27E-6 | 5.85E-6 | 1013095864 |
| 1778370600 | 6.19E-6 | 8.0E-8 | 1.31 | 6.11E-6 | 6.39E-6 | 6.05E-6 | 734246499 |
| 1778284200 | 6.11E-6 | 1.7E-7 | 2.86 | 6.01E-6 | 6.32E-6 | 5.86E-6 | 1836288119 |
| 1778197800 | 5.94E-6 | -1.4E-7 | -2.30 | 6.08E-6 | 6.2E-6 | 5.84E-6 | 683333289 |
| 1778111400 | 6.08E-6 | -3.1E-7 | -4.85 | 6.39E-6 | 6.57E-6 | 6.01E-6 | 1409578534 |
| 1778025000 | 6.39E-6 | 3.9E-7 | 6.50 | 6.02E-6 | 6.7E-6 | 5.97E-6 | 992289024 |
| 1777938600 | 6.0E-6 | -7.0E-8 | -1.15 | 6.07E-6 | 6.71E-6 | 5.89E-6 | 964675750 |
| 1777852200 | 6.07E-6 | 1.3E-7 | 2.19 | 5.99E-6 | 6.52E-6 | 5.85E-6 | 748959080 |
| 1777765800 | 5.94E-6 | 7.0E-8 | 1.19 | 5.87E-6 | 6.21E-6 | 5.48E-6 | 1545849119 |
| 1777679400 | 5.87E-6 | 2.9E-7 | 5.20 | 5.58E-6 | 6.79E-6 | 5.58E-6 | 1949994541 |
| 1777593000 | 5.58E-6 | 4.0E-8 | 0.72 | 5.54E-6 | 6.01E-6 | 5.37E-6 | 1723491946 |
| 1777506600 | 5.54E-6 | -2.1E-7 | -3.65 | 5.75E-6 | 6.2E-6 | 5.42E-6 | 2257562720 |
| 1777420200 | 5.75E-6 | 4.6E-7 | 8.70 | 5.24E-6 | 5.81E-6 | 5.1E-6 | 1905708450 |
| 1777333800 | 5.29E-6 | -3.8E-7 | -6.70 | 5.68E-6 | 5.83E-6 | 5.29E-6 | 1477658353 |
| 1777247400 | 5.67E-6 | -6.2E-7 | -9.86 | 6.29E-6 | 6.32E-6 | 5.65E-6 | 2298079395 |
| 1777161000 | 6.29E-6 | -4.0E-7 | -5.98 | 6.69E-6 | 7.03E-6 | 6.27E-6 | 1141259900 |
| 1777074600 | 6.69E-6 | -2.0E-8 | -0.30 | 6.71E-6 | 7.13E-6 | 6.43E-6 | 1382252174 |
| 1776988200 | 6.71E-6 | -2.0E-6 | -23.31 | 8.58E-6 | 8.97E-6 | 6.52E-6 | 2239001581 |
| 1776901800 | 8.58E-6 | 5.7E-7 | 7.12 | 8.01E-6 | 9.58E-6 | 7.66E-6 | 2832948941 |
| 1776815400 | 8.01E-6 | 3.3E-7 | 4.30 | 7.64E-6 | 9.57E-6 | 7.64E-6 | 2576288734 |
| 1776729000 | 7.68E-6 | 6.6E-7 | 9.40 | 7.02E-6 | 9.03E-6 | 6.46E-6 | 3877218030 |
| 1776642600 | 7.02E-6 | 1.0E-6 | 16.84 | 6.04E-6 | 9.6E-6 | 5.76E-6 | 5209282955 |
| 1776556200 | 5.94E-6 | 6.0E-7 | 11.24 | 5.46E-6 | 6.59E-6 | 5.16E-6 | 4393315202 |
| 1776469800 | 5.34E-6 | 6.4E-7 | 13.62 | 4.7E-6 | 7.66E-6 | 4.62E-6 | 5684041695 |
| 1776383400 | 4.7E-6 | 4.4E-7 | 10.33 | 4.29E-6 | 4.93E-6 | 4.26E-6 | 5071557712 |
| 1776297000 | 4.26E-6 | -1.6E-7 | -3.62 | 4.41E-6 | 4.49E-6 | 4.26E-6 | 2859560045 |
| 1776210600 | 4.42E-6 | -1.8E-7 | -3.91 | 4.6E-6 | 4.69E-6 | 4.37E-6 | 3898947964 |
| 1776124200 | 4.6E-6 | 5.0E-7 | 12.20 | 4.08E-6 | 4.7E-6 | 3.96E-6 | 4731044788 |
| 1776037800 | 4.1E-6 | -2.0E-7 | -4.65 | 4.34E-6 | 4.34E-6 | 4.08E-6 | 3603132579 |
| 1775951400 | 4.3E-6 | 4.0E-8 | 0.94 | 4.26E-6 | 4.44E-6 | 4.15E-6 | 2890922118 |
| 1775865000 | 4.26E-6 | 8.0E-8 | 1.91 | 4.15E-6 | 4.37E-6 | 4.15E-6 | 3467552894 |
| 1775778600 | 4.18E-6 | 1.0E-8 | 0.24 | 4.18E-6 | 4.25E-6 | 4.05E-6 | 3242084193 |
| 1775692200 | 4.17E-6 | -3.3E-7 | -7.33 | 4.54E-6 | 4.55E-6 | 4.15E-6 | 3576163730 |
| 1775605800 | 4.5E-6 | 3.7E-7 | 8.96 | 4.13E-6 | 5.22E-6 | 4.06E-6 | 8367946590 |
| 1775519400 | 4.13E-6 | 1.0E-8 | 0.24 | 4.18E-6 | 4.3E-6 | 4.1E-6 | 3095954409 |
| 1775433000 | 4.12E-6 | 1.0E-8 | 0.24 | 4.15E-6 | 4.2E-6 | 4.0E-6 | 3758492497 |
| 1775346600 | 4.11E-6 | -6.0E-8 | -1.44 | 4.14E-6 | 4.23E-6 | 4.11E-6 | 3004534425 |
| 1775260200 | 4.17E-6 | 1.6E-7 | 3.99 | 4.08E-6 | 4.2E-6 | 3.99E-6 | 3258180713 |
| 1775173800 | 4.01E-6 | -1.0E-7 | -2.43 | 4.1E-6 | 4.15E-6 | 3.97E-6 | 3906060818 |
| 1775087400 | 4.11E-6 | 1.4E-7 | 3.53 | 3.97E-6 | 4.22E-6 | 3.97E-6 | 2878304489 |
| 1775001000 | 3.97E-6 | 2.0E-8 | 0.51 | 3.99E-6 | 4.05E-6 | 3.88E-6 | 4054972190 |
| 1774914600 | 3.95E-6 | 2.0E-8 | 0.51 | 3.92E-6 | 4.13E-6 | 3.9E-6 | 4175404345 |
| 1774828200 | 3.93E-6 | -1.8E-7 | -4.38 | 4.08E-6 | 4.15E-6 | 3.91E-6 | 3605375727 |
| 1774741800 | 4.11E-6 | 9.0E-8 | 2.24 | 4.0E-6 | 4.17E-6 | 4.0E-6 | 3315545021 |
| 1774655400 | 4.02E-6 | -3.9E-7 | -8.84 | 4.39E-6 | 4.46E-6 | 3.86E-6 | 3832009371 |
| 1774569000 | 4.41E-6 | -2.8E-7 | -5.97 | 4.67E-6 | 4.76E-6 | 4.33E-6 | 2799169100 |
| 1774482600 | 4.69E-6 | 3.0E-8 | 0.64 | 4.65E-6 | 4.79E-6 | 4.55E-6 | 3403189797 |
| 1774396200 | 4.66E-6 | 6.0E-8 | 1.30 | 4.6E-6 | 4.72E-6 | 4.51E-6 | 3167127407 |
| 1774309800 | 4.6E-6 | 1.4E-7 | 3.14 | 4.44E-6 | 6.3E-6 | 4.4E-6 | 12964638925 |
| 1774223400 | 4.46E-6 | -1.9E-7 | -4.09 | 4.62E-6 | 4.66E-6 | 4.38E-6 | 2757108175 |
| 1774137000 | 4.65E-6 | 0 | 0.00 | 4.67E-6 | 4.78E-6 | 4.64E-6 | 2369127358 |
| 1774050600 | 4.65E-6 | -1.0E-8 | -0.21 | 4.65E-6 | 4.73E-6 | 4.61E-6 | 2676048716 |
| 1773964200 | 4.66E-6 | -4.8E-7 | -9.34 | 5.15E-6 | 5.21E-6 | 4.56E-6 | 3941543691 |
| 1773877800 | 5.14E-6 | -4.2E-7 | -7.55 | 5.56E-6 | 5.56E-6 | 5.06E-6 | 3539329329 |
| 1773791400 | 5.56E-6 | -1.0E-8 | -0.18 | 5.75E-6 | 5.78E-6 | 5.4E-6 | 2158707058 |
| 1773705000 | 5.57E-6 | 1.3E-7 | 2.39 | 5.44E-6 | 5.81E-6 | 5.24E-6 | 2845253923 |
| 1773618600 | 5.44E-6 | 1.4E-7 | 2.64 | 5.25E-6 | 5.59E-6 | 5.2E-6 | 1884010415 |
| 1773532200 | 5.3E-6 | -9.0E-8 | -1.67 | 5.42E-6 | 6.12E-6 | 5.17E-6 | 2544884561 |
| 1773445800 | 5.39E-6 | 3.0E-7 | 5.89 | 5.07E-6 | 5.67E-6 | 4.9E-6 | 4314115631 |
| 1773359400 | 5.09E-6 | -3.0E-8 | -0.59 | 5.08E-6 | 5.16E-6 | 4.85E-6 | 2493283069 |
| 1773273000 | 5.12E-6 | 1.3E-7 | 2.61 | 4.99E-6 | 5.38E-6 | 4.88E-6 | 7837301836 |
| 1773186600 | 4.99E-6 | -9.0E-8 | -1.77 | 5.07E-6 | 5.38E-6 | 4.91E-6 | 2517809893 |
| 1773100200 | 5.08E-6 | 5.0E-8 | 0.99 | 5.07E-6 | 5.27E-6 | 4.93E-6 | 2189957926 |
| 1773013800 | 5.03E-6 | -1.9E-7 | -3.64 | 5.25E-6 | 5.45E-6 | 4.95E-6 | 3109417296 |
| 1772927400 | 5.22E-6 | -1.8E-7 | -3.33 | 5.41E-6 | 5.53E-6 | 5.15E-6 | 1787380344 |
| 1772841000 | 5.4E-6 | -7.0E-8 | -1.28 | 5.33E-6 | 5.64E-6 | 5.14E-6 | 2606983927 |
| 1772754600 | 5.47E-6 | 1.0E-8 | 0.18 | 5.43E-6 | 5.65E-6 | 5.23E-6 | 2250831479 |
| 1772668200 | 5.46E-6 | 6.0E-8 | 1.11 | 5.42E-6 | 6.02E-6 | 5.25E-6 | 3056816030 |
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
