Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Rango 1269
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 645.944 | 96.53 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782363600 | USDT | $ 62,352.00 | MSTRON/USDT | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 1 | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 59.3674520516 | 7 horas hace |
| Gate | 442.1 | 96.895 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782363600 | USDT | $ 42,837.00 | MSTRON/USDT | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 2 | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 40.6325479484 | 7 horas hace |
| HitBTC | 0 | 0 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1782363600 | USDT | $ 0.00000000 | MSTRON/USDT | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 3 | /cripto/MicroStrategy-Ondo-Tokenized-Stock-MSTRON | 0 | 7 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 118.8 | -22.43 | -18.8804713805 | 92.61 | 120.42 | 3101.95 | CX |
| 4 | 152.86 | -56.49 | -36.9553840115 | 92.61 | 161.3 | 55622.6125693 | CX |
| 12 | 122.61 | -26.24 | -21.4011907675 | 92.61 | 197.01 | 33262.9156116 | CX |
| 26 | 135.7 | -39.33 | -28.9830508475 | 92.61 | 197.01 | 22650.6902082 | CX |
| 52 | 135.7 | -39.33 | -28.9830508475 | 92.61 | 197.01 | 22650.6902082 | CX |
| 156 | 135.7 | -39.33 | -28.9830508475 | 92.61 | 197.01 | 22650.6902082 | CX |
| 260 | 135.7 | -39.33 | -28.9830508475 | 92.61 | 197.01 | 22650.6902082 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782345000 | 96.99 | -7.47 | -7.15 | 104.46 | 106.21 | 92.61 | 5705 |
| 1782258600 | 104.46 | -5.43 | -4.94 | 110.04 | 110.51 | 103.71 | 3514 |
| 1782172200 | 109.89 | -3.87 | -3.40 | 113.51 | 119.8 | 107.76 | 2789 |
| 1782085800 | 113.76 | -5.46 | -4.58 | 118.18 | 118.72 | 113.76 | 372 |
| 1781999400 | 119.22 | 5.21 | 4.57 | 113.47 | 119.32 | 113.08 | 2600 |
| 1781913000 | 114.01 | 1.87 | 1.67 | 112.14 | 114.1 | 111.48 | 1498 |
| 1781826600 | 112.14 | -6.66 | -5.61 | 118.8 | 120.42 | 108.21 | 5232 |
| 1781740200 | 118.8 | -4.46 | -3.62 | 123.26 | 125.31 | 116.4 | 3895 |
| 1781653800 | 123.26 | -8.86 | -6.71 | 132.12 | 133.38 | 122.44 | 3455 |
| 1781567400 | 132.12 | 1.38 | 1.06 | 130.3 | 133.87 | 128.86 | 1169 |
| 1781481000 | 130.74 | 2.91 | 2.28 | 127.87 | 131.24 | 124.01 | 2302 |
| 1781394600 | 127.83 | 4.09 | 3.31 | 124.42 | 128 | 123.4 | 443 |
| 1781308200 | 123.74 | 3.43 | 2.85 | 120.22 | 128.18 | 117.14 | 3522 |
| 1781221800 | 120.31 | 6.19 | 5.42 | 113.97 | 120.68 | 113.18 | 3644 |
| 1781135400 | 114.12 | -2.96 | -2.53 | 116.66 | 120.1 | 112.98 | 2870 |
| 1781049000 | 117.08 | -9.21 | -7.29 | 126.49 | 127.5 | 115.01 | 16428 |
| 1780962600 | 126.29 | 1.42 | 1.14 | 125.14 | 128.61 | 121.83 | 33759 |
| 1780876200 | 124.87 | 6.1 | 5.14 | 118.65 | 125.39 | 118.34 | 48360 |
| 1780789800 | 118.77 | -0.84 | -0.70 | 120.24 | 121.35 | 115.53 | 47385 |
| 1780703400 | 119.61 | -9.38 | -7.27 | 129.77 | 129.89 | 114.21 | 43896 |
| 1780617000 | 128.99 | 3.75 | 2.99 | 125.6 | 131.5 | 121.14 | 38131 |
| 1780530600 | 125.24 | -10.39 | -7.66 | 136.36 | 138.46 | 125.14 | 78977 |
| 1780444200 | 135.63 | -14.08 | -9.40 | 150.06 | 150.06 | 134.99 | 161864 |
| 1780357800 | 149.71 | -9.87 | -6.18 | 159.64 | 161.2 | 146.08 | 178143 |
| 1780271400 | 159.58 | -0.02 | -0.01 | 159.85 | 160.83 | 158.72 | 251607 |
| 1780185000 | 159.6 | 1.1 | 0.69 | 158.71 | 160.45 | 158.43 | 230908 |
| 1780098600 | 158.5 | 6.54 | 4.30 | 151.87 | 161.3 | 149.01 | 200764 |
| 1780012200 | 151.96 | -0.96 | -0.63 | 152.86 | 153.38 | 145.17 | 184186 |
| 1779925800 | 152.92 | -6.53 | -4.10 | 159.41 | 160.24 | 152.47 | 182622 |
| 1779839400 | 159.45 | -4.91 | -2.99 | 164.54 | 166.26 | 158.66 | 153878 |
| 1779753000 | 164.36 | 2.25 | 1.39 | 162.39 | 165.24 | 161.75 | 229352 |
| 1779666600 | 162.11 | 0.74 | 0.46 | 161.27 | 163.45 | 160.22 | 195638 |
| 1779580200 | 161.37 | 2.69 | 1.70 | 158.5 | 163.64 | 153.77 | 223826 |
| 1779493800 | 158.68 | -6.85 | -4.14 | 165.53 | 166.17 | 158.68 | 3228 |
| 1779407400 | 165.53 | 0.08 | 0.05 | 165.98 | 168.4 | 162.88 | 1098 |
| 1779321000 | 165.45 | 0.33 | 0.20 | 164.88 | 169.23 | 163.93 | 2279 |
| 1779234600 | 165.12 | -2.42 | -1.44 | 167.54 | 168.29 | 163.61 | 1016 |
| 1779148200 | 167.54 | -6.08 | -3.50 | 173.5 | 174.01 | 162.78 | 2149 |
| 1779061800 | 173.62 | 0 | 0.00 | 173.62 | 176.66 | 171.79 | 77 |
| 1778975400 | 173.62 | -2.41 | -1.37 | 176.16 | 176.26 | 171.71 | 117 |
| 1778889000 | 176.03 | -1.67 | -0.94 | 182.86 | 189.09 | 173.96 | 2202 |
| 1778802600 | 177.7 | 0 | 0.00 | 177.7 | 184.99 | 175 | 1486 |
| 1778716200 | 177.7 | -6.22 | -3.38 | 183.27 | 187.49 | 176 | 1701 |
| 1778629800 | 183.92 | -10.52 | -5.41 | 195.11 | 195.11 | 179.53 | 3882 |
| 1778543400 | 194.44 | -0.22 | -0.11 | 195.93 | 197.01 | 182.54 | 4155 |
| 1778457000 | 194.66 | 4.87 | 2.57 | 189.79 | 195.75 | 189.25 | 194 |
| 1778370600 | 189.79 | 1.33 | 0.71 | 188.66 | 191.35 | 188.15 | 181 |
| 1778284200 | 188.46 | 10.11 | 5.67 | 178.49 | 189.7 | 177.41 | 5394 |
| 1778197800 | 178.35 | -7.05 | -3.80 | 185.87 | 188.9 | 176.18 | 4582 |
| 1778111400 | 185.4 | 5.54 | 3.08 | 179.11 | 192.97 | 179.11 | 7680 |
| 1778025000 | 179.86 | -3.7 | -2.02 | 184.17 | 191.02 | 176.79 | 3881 |
| 1777938600 | 183.56 | 5.96 | 3.36 | 177.6 | 186.18 | 176.95 | 128103 |
| 1777852200 | 177.6 | -1.2 | -0.67 | 178.8 | 180.34 | 176.58 | 82 |
| 1777765800 | 178.8 | 2.3 | 1.30 | 176.85 | 180.16 | 176.15 | 169 |
| 1777679400 | 176.5 | 10.91 | 6.59 | 165.59 | 180.2 | 165.59 | 5096 |
| 1777593000 | 165.59 | 6.16 | 3.86 | 159.43 | 167.1 | 156.18 | 5039 |
| 1777506600 | 159.43 | -5.28 | -3.21 | 164.71 | 169.6 | 156.74 | 4467 |
| 1777420200 | 164.71 | -4.21 | -2.49 | 170 | 171.18 | 159.59 | 2474 |
| 1777333800 | 168.92 | -5.4 | -3.10 | 174.32 | 177.29 | 167.5 | 3060 |
| 1777247400 | 174.32 | 3.75 | 2.20 | 170.57 | 174.7 | 170.19 | 600 |
| 1777161000 | 170.57 | -0.19 | -0.11 | 170.77 | 171.73 | 169.66 | 313 |
| 1777074600 | 170.76 | -4.71 | -2.68 | 174.97 | 177.65 | 169.03 | 2433 |
| 1776988200 | 175.47 | -2.37 | -1.33 | 177.84 | 180.78 | 171.87 | 3294 |
| 1776901800 | 177.84 | 10.19 | 6.08 | 168.53 | 183.04 | 168.12 | 2534 |
| 1776815400 | 167.65 | -2.29 | -1.35 | 170.39 | 174.89 | 163.55 | 3121 |
| 1776729000 | 169.94 | 13.12 | 8.37 | 156.82 | 171.8 | 156 | 3886 |
| 1776642600 | 156.82 | -5.59 | -3.44 | 162.41 | 164.87 | 155.99 | 326 |
| 1776556200 | 162.41 | -3.47 | -2.09 | 165.88 | 166.67 | 160.43 | 650 |
| 1776469800 | 165.88 | 17.29 | 11.64 | 148.08 | 172.45 | 146.6 | 4503 |
| 1776383400 | 148.59 | 5.41 | 3.78 | 143.08 | 149.38 | 139.5 | 1999 |
| 1776297000 | 143.18 | 4.73 | 3.42 | 138.28 | 144.74 | 136.51 | 2228 |
| 1776210600 | 138.45 | 3 | 2.21 | 134.87 | 143.64 | 133.76 | 2784 |
| 1776124200 | 135.45 | 9.24 | 7.32 | 125.04 | 136.24 | 124 | 4602 |
| 1776037800 | 126.21 | -2.43 | -1.89 | 128.64 | 129.42 | 125.41 | 578 |
| 1775951400 | 128.64 | 0.19 | 0.15 | 128.63 | 130.37 | 127.63 | 665 |
| 1775865000 | 128.45 | -0.34 | -0.26 | 128.75 | 131.76 | 127.34 | 1712 |
| 1775778600 | 128.79 | 1.47 | 1.15 | 127.41 | 132.05 | 125.68 | 2422 |
| 1775692200 | 127.32 | -3.55 | -2.71 | 131 | 134.13 | 126.28 | 3343 |
| 1775605800 | 130.87 | 4.72 | 3.74 | 125.94 | 131.99 | 121.08 | 4039 |
| 1775519400 | 126.15 | 1.32 | 1.06 | 124.5 | 128.51 | 122.55 | 3681 |
| 1775433000 | 124.83 | 3.56 | 2.94 | 120.86 | 124.98 | 119.5 | 1480 |
| 1775346600 | 121.27 | 1.6 | 1.34 | 120.17 | 121.55 | 119.74 | 570 |
| 1775260200 | 119.67 | -0.58 | -0.48 | 120.25 | 121.15 | 118.5 | 1310 |
| 1775173800 | 120.25 | -2.37 | -1.93 | 122.61 | 123.99 | 116.56 | 4441 |
| 1775087400 | 122.62 | -3.06 | -2.43 | 125.04 | 128.88 | 121.46 | 5706 |
| 1775001000 | 125.68 | 3.99 | 3.28 | 121.56 | 125.81 | 117.93 | 7196 |
| 1774914600 | 121.69 | -3.25 | -2.60 | 124.5 | 130.37 | 120.88 | 5909 |
| 1774828200 | 124.94 | -1.07 | -0.85 | 125.96 | 127.52 | 122.5 | 723 |
| 1774741800 | 126.01 | 0.44 | 0.35 | 125.66 | 128.68 | 124.6 | 745 |
| 1774655400 | 125.57 | -7.96 | -5.96 | 133.7 | 134.97 | 124.08 | 4254 |
| 1774569000 | 133.53 | -5.61 | -4.03 | 139.37 | 140.27 | 133.01 | 31898 |
| 1774482600 | 139.14 | 1.12 | 0.81 | 138.12 | 143.83 | 137 | 4050 |
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
