Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 7494
binance-smart-chain
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 56566957.8 | 3.268E-5 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 1,848.00 | METO/USDT | /cripto/Metafluence-METO | 1 | /cripto/Metafluence-METO | 100 | 21 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.3E-5 | 3.3E-5 | 495712796 |
| 1780444200 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.3E-5 | 3.3E-5 | 967709727 |
| 1780357800 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.5E-5 | 3.3E-5 | 337272029 |
| 1780271400 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.3E-5 | 3.3E-5 | 929834378 |
| 1780185000 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.7E-5 | 3.3E-5 | 511602555 |
| 1780098600 | 3.3E-5 | 0 | 0.00 | 3.3E-5 | 3.3E-5 | 3.3E-5 | 347852240 |
| 1780012200 | 3.3E-5 | -4.0E-6 | -10.81 | 3.7E-5 | 3.7E-5 | 3.2E-5 | 291499638 |
| 1779925800 | 3.7E-5 | 0 | 0.00 | 3.7E-5 | 3.8E-5 | 3.6E-5 | 235230863 |
| 1779839400 | 3.7E-5 | 2.0E-6 | 5.71 | 3.5E-5 | 4.1E-5 | 3.4E-5 | 104034858 |
| 1779753000 | 3.5E-5 | -6.0E-6 | -14.63 | 4.1E-5 | 4.1E-5 | 3.2E-5 | 205353132 |
| 1779666600 | 4.1E-5 | 9.0E-6 | 28.13 | 3.2E-5 | 5.0E-5 | 3.2E-5 | 299923972 |
| 1779580200 | 3.2E-5 | -1.0E-6 | -3.03 | 3.3E-5 | 5.7E-5 | 3.1E-5 | 1195901319 |
| 1779493800 | 3.3E-5 | -2.0E-6 | -5.71 | 3.5E-5 | 3.5E-5 | 3.3E-5 | 357115411 |
| 1779407400 | 3.5E-5 | -1.0E-6 | -2.78 | 3.6E-5 | 3.6E-5 | 3.4E-5 | 328817664 |
| 1779321000 | 3.6E-5 | -7.0E-6 | -16.28 | 4.2E-5 | 4.2E-5 | 3.1E-5 | 215092428 |
| 1779234600 | 4.3E-5 | -3.0E-6 | -6.52 | 4.6E-5 | 0.00019 | 3.8E-5 | 665079255 |
| 1779148200 | 4.6E-5 | -2.0E-6 | -4.17 | 4.8E-5 | 4.8E-5 | 4.6E-5 | 49846 |
| 1779061800 | 4.8E-5 | 0 | 0.00 | 4.8E-5 | 4.8E-5 | 4.8E-5 | 0 |
| 1778975400 | 4.8E-5 | 6.0E-6 | 14.29 | 4.2E-5 | 4.8E-5 | 4.1E-5 | 2179845 |
| 1778889000 | 4.2E-5 | 0 | 0.00 | 4.2E-5 | 4.2E-5 | 4.1E-5 | 170919 |
| 1778802600 | 4.2E-5 | 0 | 0.00 | 4.2E-5 | 4.2E-5 | 4.2E-5 | 0 |
| 1778716200 | 4.2E-5 | -9.0E-6 | -17.65 | 5.1E-5 | 5.1E-5 | 4.1E-5 | 789320 |
| 1778629800 | 5.1E-5 | 7.0E-6 | 15.91 | 4.4E-5 | 5.1E-5 | 4.1E-5 | 1612556 |
| 1778543400 | 4.4E-5 | 0 | 0.00 | 4.4E-5 | 4.4E-5 | 4.4E-5 | 0 |
| 1778457000 | 4.4E-5 | 1.0E-6 | 2.33 | 4.3E-5 | 4.4E-5 | 4.3E-5 | 3099561 |
| 1778370600 | 4.3E-5 | 2.0E-6 | 4.88 | 4.1E-5 | 4.8E-5 | 4.1E-5 | 5574482 |
| 1778284200 | 4.1E-5 | -4.0E-6 | -8.89 | 4.5E-5 | 4.8E-5 | 4.1E-5 | 22519797 |
| 1778197800 | 4.5E-5 | -5.0E-6 | -10.00 | 5.0E-5 | 5.0E-5 | 4.2E-5 | 20029445 |
| 1778111400 | 5.0E-5 | -5.0E-6 | -9.09 | 5.5E-5 | 5.5E-5 | 5.0E-5 | 108079465 |
| 1778025000 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 106441181 |
| 1777938600 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 112100535 |
| 1777852200 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 124063910 |
| 1777765800 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 106737901 |
| 1777679400 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 143657770 |
| 1777593000 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 152772609 |
| 1777506600 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 156319424 |
| 1777420200 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 151643895 |
| 1777333800 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 157006486 |
| 1777247400 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 126831674 |
| 1777161000 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 80152816 |
| 1777074600 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 154783682 |
| 1776988200 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 137461576 |
| 1776901800 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 136825602 |
| 1776815400 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 159239881 |
| 1776729000 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 149371484 |
| 1776642600 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 148350936 |
| 1776556200 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 141131662 |
| 1776469800 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 151831095 |
| 1776383400 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 221699257 |
| 1776297000 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 255102052 |
| 1776210600 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 245819666 |
| 1776124200 | 5.5E-5 | 0 | 0.00 | 5.5E-5 | 5.5E-5 | 5.5E-5 | 174929502 |
| 1776037800 | 5.5E-5 | -1.0E-6 | -1.79 | 5.6E-5 | 5.6E-5 | 5.5E-5 | 256256284 |
| 1775951400 | 5.6E-5 | 1.0E-6 | 1.82 | 5.5E-5 | 5.6E-5 | 5.5E-5 | 328809031 |
| 1775865000 | 5.5E-5 | -1.0E-6 | -1.79 | 5.6E-5 | 5.6E-5 | 5.5E-5 | 291660772 |
| 1775778600 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 285460217 |
| 1775692200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 204064341 |
| 1775605800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 227672738 |
| 1775519400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 209132172 |
| 1775433000 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 199126917 |
| 1775346600 | 5.6E-5 | 1.0E-6 | 1.82 | 5.5E-5 | 5.6E-5 | 5.5E-5 | 282754770 |
| 1775260200 | 5.5E-5 | -1.0E-6 | -1.79 | 5.6E-5 | 5.6E-5 | 5.5E-5 | 233982092 |
| 1775173800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 210294025 |
| 1775087400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 213657004 |
| 1775001000 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 228209725 |
| 1774914600 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 224338167 |
| 1774828200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 232636483 |
| 1774741800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 239961878 |
| 1774655400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 164398349 |
| 1774569000 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.7E-5 | 5.6E-5 | 233669246 |
| 1774482600 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 258876143 |
| 1774396200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 184283988 |
| 1774309800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 201562925 |
| 1774223400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.7E-5 | 5.6E-5 | 160081923 |
| 1774137000 | 5.6E-5 | -1.0E-6 | -1.75 | 5.7E-5 | 5.7E-5 | 5.6E-5 | 235525037 |
| 1774050600 | 5.7E-5 | 0 | 0.00 | 5.7E-5 | 5.7E-5 | 5.7E-5 | 214688635 |
| 1773964200 | 5.7E-5 | 0 | 0.00 | 5.7E-5 | 5.7E-5 | 5.7E-5 | 185770845 |
| 1773877800 | 5.7E-5 | 0 | 0.00 | 5.7E-5 | 5.7E-5 | 5.7E-5 | 98920436 |
| 1773791400 | 5.7E-5 | 0 | 0.00 | 5.7E-5 | 5.7E-5 | 5.7E-5 | 190991945 |
| 1773705000 | 5.7E-5 | -2.0E-6 | -3.39 | 5.9E-5 | 5.9E-5 | 5.6E-5 | 199540392 |
| 1773618600 | 5.9E-5 | 3.0E-6 | 5.36 | 5.6E-5 | 6.1E-5 | 5.6E-5 | 270232662 |
| 1773532200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 323937035 |
| 1773445800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 287672608 |
| 1773359400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 313751228 |
| 1773273000 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 284480932 |
| 1773186600 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 292406999 |
| 1773100200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 242911984 |
| 1773013800 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 236909377 |
| 1772927400 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 262283378 |
| 1772841000 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.6E-5 | 5.6E-5 | 240331736 |
| 1772754600 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.7E-5 | 5.6E-5 | 163335133 |
| 1772668200 | 5.6E-5 | 0 | 0.00 | 5.6E-5 | 5.7E-5 | 5.6E-5 | 238553540 |
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
