Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 99999
binance-smart-chain
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 52974906 | 5.973E-5 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782363600 | USDT | $ 3,164.00 | MLP/USDT | /cripto/Matrix-Layer-Protocol-MLP | 1 | /cripto/Matrix-Layer-Protocol-MLP | 100 | 16 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 6.1E-5 | -1.0E-6 | -1.6393442623 | 6.0E-5 | 6.2E-5 | 246471784.714 | CX |
| 4 | 6.3E-5 | -3.0E-6 | -4.7619047619 | 5.8E-5 | 8.1E-5 | 252812134.733 | CX |
| 12 | 0.000144 | -8.4E-5 | -58.3333333333 | 3.2E-5 | 0.000148 | 306528473.467 | CX |
| 26 | 0.000693 | -0.000633 | -91.341991342 | 3.2E-5 | 0.000727 | 173872747.913 | CX |
| 52 | 0.002108 | -0.002048 | -97.1537001898 | 3.2E-5 | 0.00351 | 103696726.333 | CX |
| 156 | 0.00368 | -0.00362 | -98.3695652174 | 3.2E-5 | 0.003692 | 102403166.787 | CX |
| 260 | 0.00368 | -0.00362 | -98.3695652174 | 3.2E-5 | 0.003692 | 102403166.787 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782345000 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.0E-5 | 6.0E-5 | 266884287 |
| 1782258600 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.1E-5 | 6.0E-5 | 278559444 |
| 1782172200 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.1E-5 | 6.0E-5 | 244704807 |
| 1782085800 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.0E-5 | 6.0E-5 | 213169491 |
| 1781999400 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.1E-5 | 6.0E-5 | 240098410 |
| 1781913000 | 6.0E-5 | 0 | 0.00 | 6.0E-5 | 6.1E-5 | 6.0E-5 | 233019957 |
| 1781826600 | 6.0E-5 | -1.0E-6 | -1.64 | 6.1E-5 | 6.2E-5 | 6.0E-5 | 248866097 |
| 1781740200 | 6.1E-5 | 0 | 0.00 | 6.1E-5 | 6.2E-5 | 6.1E-5 | 208718179 |
| 1781653800 | 6.1E-5 | 0 | 0.00 | 6.1E-5 | 6.1E-5 | 6.0E-5 | 226577162 |
| 1781567400 | 6.1E-5 | -1.0E-6 | -1.61 | 6.2E-5 | 6.3E-5 | 6.1E-5 | 259323307 |
| 1781481000 | 6.2E-5 | 4.0E-6 | 6.90 | 5.8E-5 | 6.4E-5 | 5.8E-5 | 264585444 |
| 1781394600 | 5.8E-5 | -2.0E-6 | -3.33 | 6.0E-5 | 6.2E-5 | 5.8E-5 | 243211286 |
| 1781308200 | 6.0E-5 | -1.0E-6 | -1.64 | 6.1E-5 | 6.1E-5 | 6.0E-5 | 277315678 |
| 1781221800 | 6.1E-5 | 1.0E-6 | 1.67 | 6.0E-5 | 6.4E-5 | 6.0E-5 | 270003409 |
| 1781135400 | 6.0E-5 | -1.0E-6 | -1.64 | 6.2E-5 | 6.2E-5 | 6.0E-5 | 219295504 |
| 1781049000 | 6.1E-5 | -1.0E-6 | -1.61 | 6.5E-5 | 6.7E-5 | 6.1E-5 | 258545835 |
| 1780962600 | 6.2E-5 | 1.0E-6 | 1.64 | 6.3E-5 | 6.7E-5 | 6.2E-5 | 279454836 |
| 1780876200 | 6.1E-5 | -1.9E-5 | -23.75 | 8.1E-5 | 8.1E-5 | 6.1E-5 | 265563161 |
| 1780789800 | 8.0E-5 | 1.7E-5 | 26.98 | 6.3E-5 | 8.0E-5 | 6.3E-5 | 265700938 |
| 1780703400 | 6.3E-5 | 2.0E-6 | 3.28 | 6.1E-5 | 6.5E-5 | 6.0E-5 | 265517673 |
| 1780617000 | 6.1E-5 | -4.0E-6 | -6.15 | 6.5E-5 | 6.8E-5 | 6.0E-5 | 282814859 |
| 1780530600 | 6.5E-5 | -3.0E-6 | -4.41 | 6.8E-5 | 6.9E-5 | 6.2E-5 | 210405241 |
| 1780444200 | 6.8E-5 | -6.0E-6 | -8.11 | 7.4E-5 | 7.5E-5 | 6.4E-5 | 154540226 |
| 1780357800 | 7.4E-5 | 1.1E-5 | 17.46 | 6.3E-5 | 7.7E-5 | 6.2E-5 | 250365037 |
| 1780271400 | 6.3E-5 | -6.0E-6 | -8.70 | 6.9E-5 | 6.9E-5 | 6.2E-5 | 191931297 |
| 1780185000 | 6.9E-5 | 4.0E-6 | 6.15 | 6.5E-5 | 7.0E-5 | 6.5E-5 | 259142915 |
| 1780098600 | 6.5E-5 | -4.0E-6 | -5.80 | 6.9E-5 | 7.9E-5 | 6.3E-5 | 276482801 |
| 1780012200 | 6.9E-5 | 6.0E-6 | 9.52 | 6.3E-5 | 7.5E-5 | 5.9E-5 | 423942491 |
| 1779925800 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.3E-5 | 6.3E-5 | 275760781 |
| 1779839400 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.3E-5 | 392110509 |
| 1779753000 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.3E-5 | 6.3E-5 | 418457021 |
| 1779666600 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.3E-5 | 326352867 |
| 1779580200 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.3E-5 | 386529596 |
| 1779493800 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.3E-5 | 226512484 |
| 1779407400 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.4E-5 | 6.3E-5 | 430418411 |
| 1779321000 | 6.3E-5 | 0 | 0.00 | 6.3E-5 | 6.3E-5 | 6.3E-5 | 420816965 |
| 1779234600 | 6.3E-5 | -3.0E-6 | -4.55 | 6.6E-5 | 6.9E-5 | 6.3E-5 | 375042775 |
| 1779148200 | 6.6E-5 | -8.0E-6 | -10.81 | 7.2E-5 | 7.4E-5 | 6.3E-5 | 331391867 |
| 1779061800 | 7.4E-5 | 0 | 0.00 | 7.4E-5 | 7.4E-5 | 6.5E-5 | 247684454 |
| 1778975400 | 7.4E-5 | 4.0E-6 | 5.71 | 7.1E-5 | 7.5E-5 | 6.3E-5 | 332596080 |
| 1778889000 | 7.0E-5 | 4.0E-6 | 6.06 | 6.7E-5 | 7.8E-5 | 6.5E-5 | 313804681 |
| 1778802600 | 6.6E-5 | 0 | 0.00 | 6.6E-5 | 6.8E-5 | 6.6E-5 | 299800093 |
| 1778716200 | 6.6E-5 | -3.0E-6 | -4.35 | 6.9E-5 | 6.9E-5 | 6.5E-5 | 498287510 |
| 1778629800 | 6.9E-5 | 2.0E-6 | 2.99 | 6.7E-5 | 7.0E-5 | 6.6E-5 | 508166662 |
| 1778543400 | 6.7E-5 | 2.0E-6 | 3.08 | 6.5E-5 | 7.3E-5 | 6.3E-5 | 476582390 |
| 1778457000 | 6.5E-5 | 1.0E-5 | 18.18 | 5.5E-5 | 7.5E-5 | 5.5E-5 | 415710814 |
| 1778370600 | 5.5E-5 | -8.0E-6 | -12.70 | 6.3E-5 | 6.6E-5 | 5.4E-5 | 405509298 |
| 1778284200 | 6.3E-5 | 1.4E-5 | 28.57 | 5.1E-5 | 6.3E-5 | 4.8E-5 | 570153458 |
| 1778197800 | 4.9E-5 | 0 | 0.00 | 4.9E-5 | 5.4E-5 | 4.6E-5 | 419887092 |
| 1778111400 | 4.9E-5 | 0 | 0.00 | 4.9E-5 | 5.0E-5 | 4.9E-5 | 202660329 |
| 1778025000 | 4.9E-5 | 0 | 0.00 | 4.9E-5 | 5.0E-5 | 4.8E-5 | 576678353 |
| 1777938600 | 4.9E-5 | 0 | 0.00 | 4.9E-5 | 5.4E-5 | 4.4E-5 | 578258740 |
| 1777852200 | 4.9E-5 | 1.0E-6 | 2.08 | 4.8E-5 | 5.4E-5 | 4.8E-5 | 485054791 |
| 1777765800 | 4.8E-5 | 8.0E-6 | 20.00 | 4.0E-5 | 7.7E-5 | 3.9E-5 | 653869688 |
| 1777679400 | 4.0E-5 | -5.0E-6 | -11.11 | 4.5E-5 | 4.6E-5 | 4.0E-5 | 838452314 |
| 1777593000 | 4.5E-5 | -8.0E-6 | -15.09 | 5.3E-5 | 5.7E-5 | 4.5E-5 | 461323099 |
| 1777506600 | 5.3E-5 | -9.0E-5 | -62.94 | 0.000143 | 0.000144 | 3.2E-5 | 227582634 |
| 1777420200 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000147 | 0.000141 | 207956401 |
| 1777333800 | 0.000143 | 1.0E-6 | 0.70 | 0.000142 | 0.000146 | 0.000141 | 165703390 |
| 1777247400 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000146 | 0.000141 | 301185711 |
| 1777161000 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000143 | 0.000141 | 226016121 |
| 1777074600 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000143 | 0.000142 | 69372329 |
| 1776988200 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000143 | 0.000141 | 165257666 |
| 1776901800 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000142 | 0.000141 | 215616342 |
| 1776815400 | 0.000142 | 0 | 0.00 | 0.000142 | 0.000142 | 0.000141 | 297801305 |
| 1776729000 | 0.000142 | -1.0E-6 | -0.70 | 0.000143 | 0.000143 | 0.000142 | 531660634 |
| 1776642600 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000144 | 0.000142 | 142040735 |
| 1776556200 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000144 | 0.000143 | 249083662 |
| 1776469800 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000145 | 0.000143 | 147262252 |
| 1776383400 | 0.000143 | -3.0E-6 | -2.05 | 0.000143 | 0.000148 | 0.000143 | 298794459 |
| 1776297000 | 0.000146 | 0 | 0.00 | 0.000145 | 0.000148 | 0.000143 | 453014997 |
| 1776210600 | 0.000146 | 1.0E-6 | 0.69 | 0.000145 | 0.000146 | 0.000145 | 374884139 |
| 1776124200 | 0.000145 | 0 | 0.00 | 0.000145 | 0.000146 | 0.000145 | 370613042 |
| 1776037800 | 0.000145 | 0 | 0.00 | 0.000145 | 0.000146 | 0.000145 | 462901092 |
| 1775951400 | 0.000145 | 0 | 0.00 | 0.000145 | 0.000146 | 0.000145 | 470500335 |
| 1775865000 | 0.000145 | 0 | 0.00 | 0.000145 | 0.000148 | 0.000142 | 302662410 |
| 1775778600 | 0.000145 | -1.0E-6 | -0.68 | 0.000145 | 0.000148 | 0.000143 | 481121290 |
| 1775692200 | 0.000146 | 0 | 0.00 | 0.000146 | 0.000146 | 0.000145 | 258028582 |
| 1775605800 | 0.000146 | 0 | 0.00 | 0.000146 | 0.000146 | 0.000145 | 63429526 |
| 1775519400 | 0.000146 | 0 | 0.00 | 0.000146 | 0.000146 | 0.000145 | 60858790 |
| 1775433000 | 0.000146 | 0 | 0.00 | 0.000146 | 0.000146 | 0.000145 | 67506064 |
| 1775346600 | 0.000146 | 1.0E-6 | 0.69 | 0.000145 | 0.000146 | 0.000145 | 63866496 |
| 1775260200 | 0.000145 | 1.0E-6 | 0.69 | 0.000145 | 0.000145 | 0.000144 | 63603160 |
| 1775173800 | 0.000144 | 0 | 0.00 | 0.000144 | 0.000145 | 0.000143 | 63455300 |
| 1775087400 | 0.000144 | 0 | 0.00 | 0.000144 | 0.000145 | 0.000143 | 66979625 |
| 1775001000 | 0.000144 | 1.0E-6 | 0.70 | 0.000144 | 0.000144 | 0.000143 | 63501812 |
| 1774914600 | 0.000143 | -1.0E-6 | -0.69 | 0.000143 | 0.000144 | 0.000143 | 67207910 |
| 1774828200 | 0.000144 | 1.0E-6 | 0.70 | 0.000143 | 0.000144 | 0.000143 | 88331889 |
| 1774741800 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000144 | 0.000143 | 82920595 |
| 1774655400 | 0.000143 | 0 | 0.00 | 0.000143 | 0.000144 | 0.000143 | 77761949 |
| 1774569000 | 0.000143 | -1.0E-6 | -0.69 | 0.000144 | 0.000144 | 0.000143 | 78722668 |
| 1774482600 | 0.000144 | 0 | 0.00 | 0.000144 | 0.000144 | 0.000143 | 66861749 |
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
