Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 99999
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bithumb | 33467421.2892 | 1.1165 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1780462800 | KRW | KRW 37,366,375.00 | EGG/KRW | /cripto/Nestree-EGG | 1 | /cripto/Nestree-EGG | 100 | 19 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.282 | -0.165 | -12.8705148206 | 1.112 | 1.295 | 17675770.855 | CX |
| 4 | 1.302 | -0.185 | -14.2089093702 | 1.112 | 1.399 | 24775372.6885 | CX |
| 12 | 1.247 | -0.13 | -10.4250200481 | 1.112 | 1.533 | 35157019.9594 | CX |
| 26 | 1.628 | -0.511 | -31.3882063882 | 1.112 | 2.299 | 68264113.5764 | CX |
| 52 | 3.05 | -1.933 | -63.3770491803 | 1.112 | 6.327 | 45841649.4168 | CX |
| 156 | 6.344 | -5.227 | -82.3928121059 | 1.112 | 8.81 | 20461221.083 | CX |
| 260 | 5.83 | -4.713 | -80.8404802744 | 1.112 | 59.68 | 16230433.242 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780444200 | 1.126 | -0.05 | -3.84 | 1.175 | 1.183 | 1.112 | 16336854 |
| 1780357800 | 1.171 | -0.04 | -3.62 | 1.215 | 1.216 | 1.171 | 11792061 |
| 1780271400 | 1.215 | -0.01 | -0.98 | 1.227 | 1.237 | 1.215 | 5656136 |
| 1780185000 | 1.227 | 0 | 0.00 | 1.227 | 1.227 | 1.227 | 0 |
| 1780098600 | 1.227 | 0.02 | 1.24 | 1.212 | 1.228 | 1.201 | 5097483 |
| 1780012200 | 1.212 | -0.01 | -1.06 | 1.225 | 1.235 | 1.197 | 26609380 |
| 1779925800 | 1.225 | -0.06 | -4.45 | 1.282 | 1.295 | 1.22 | 58238480 |
| 1779839400 | 1.282 | -0.01 | -0.47 | 1.287 | 1.319 | 1.27 | 33918453 |
| 1779753000 | 1.288 | -0.01 | -0.77 | 1.299 | 1.331 | 1.28 | 42914954 |
| 1779666600 | 1.298 | -0.01 | -0.46 | 1.302 | 1.364 | 1.279 | 92519928 |
| 1779580200 | 1.304 | 0.02 | 1.48 | 1.306 | 1.318 | 1.262 | 22233929 |
| 1779493800 | 1.285 | 0.01 | 1.02 | 1.281 | 1.333 | 1.281 | 7045137 |
| 1779407400 | 1.272 | -0.01 | -0.93 | 1.284 | 1.287 | 1.268 | 6435646 |
| 1779321000 | 1.284 | 0.01 | 0.94 | 1.272 | 1.284 | 1.264 | 10577027 |
| 1779234600 | 1.272 | -0.03 | -2.23 | 1.301 | 1.301 | 1.263 | 5384309 |
| 1779148200 | 1.301 | -0.01 | -0.99 | 1.301 | 1.301 | 1.301 | 0 |
| 1779061800 | 1.314 | 0 | 0.00 | 1.314 | 1.314 | 1.285 | 10916664 |
| 1778975400 | 1.314 | -0.03 | -2.09 | 1.342 | 1.346 | 1.29 | 35646263 |
| 1778889000 | 1.342 | -0.02 | -1.18 | 1.358 | 1.368 | 1.33 | 15235860 |
| 1778802600 | 1.358 | 0.01 | 0.67 | 1.349 | 1.388 | 1.337 | 15251682 |
| 1778716200 | 1.349 | -0 | -0.22 | 1.352 | 1.399 | 1.348 | 58192373 |
| 1778629800 | 1.352 | 0.01 | 0.97 | 1.339 | 1.357 | 1.32 | 30174810 |
| 1778543400 | 1.339 | 0 | 0.07 | 1.338 | 1.358 | 1.318 | 22699497 |
| 1778457000 | 1.338 | 0.01 | 0.98 | 1.325 | 1.358 | 1.322 | 26706567 |
| 1778370600 | 1.325 | 0.01 | 0.99 | 1.313 | 1.329 | 1.311 | 36901176 |
| 1778284200 | 1.312 | 0.01 | 0.85 | 1.297 | 1.322 | 1.295 | 31801177 |
| 1778197800 | 1.301 | -0 | -0.08 | 1.302 | 1.327 | 1.293 | 24780155 |
| 1778111400 | 1.302 | 0 | 0.15 | 1.302 | 1.35 | 1.286 | 40644421 |
| 1778025000 | 1.3 | -0.02 | -1.14 | 1.31 | 1.335 | 1.286 | 23309803 |
| 1777938600 | 1.315 | -0.03 | -2.23 | 1.345 | 1.345 | 1.301 | 40141227 |
| 1777852200 | 1.345 | 0.01 | 0.75 | 1.34 | 1.35 | 1.308 | 19021238 |
| 1777765800 | 1.335 | 0.02 | 1.83 | 1.313 | 1.368 | 1.3 | 43071546 |
| 1777679400 | 1.311 | -0.02 | -1.72 | 1.334 | 1.336 | 1.306 | 25307772 |
| 1777593000 | 1.334 | 0.02 | 1.83 | 1.31 | 1.344 | 1.303 | 36339011 |
| 1777506600 | 1.31 | -0 | -0.23 | 1.313 | 1.363 | 1.295 | 104011679 |
| 1777420200 | 1.313 | 0 | 0.23 | 1.321 | 1.322 | 1.293 | 15488090 |
| 1777333800 | 1.31 | -0.01 | -0.53 | 1.317 | 1.336 | 1.301 | 30599975 |
| 1777247400 | 1.317 | 0.01 | 0.92 | 1.307 | 1.35 | 1.295 | 30562045 |
| 1777161000 | 1.305 | -0 | -0.08 | 1.306 | 1.337 | 1.293 | 39520424 |
| 1777074600 | 1.306 | 0 | 0.23 | 1.303 | 1.327 | 1.295 | 24422875 |
| 1776988200 | 1.303 | -0.02 | -1.14 | 1.318 | 1.328 | 1.278 | 33706874 |
| 1776901800 | 1.318 | 0.01 | 0.92 | 1.296 | 1.332 | 1.296 | 13947222 |
| 1776815400 | 1.306 | 0.01 | 0.69 | 1.296 | 1.308 | 1.293 | 8192445 |
| 1776729000 | 1.297 | -0 | -0.23 | 1.3 | 1.319 | 1.293 | 19015921 |
| 1776642600 | 1.3 | -0.02 | -1.22 | 1.316 | 1.34 | 1.291 | 34082074 |
| 1776556200 | 1.316 | -0.01 | -0.53 | 1.319 | 1.32 | 1.301 | 6536305 |
| 1776469800 | 1.323 | 0 | 0.23 | 1.32 | 1.328 | 1.296 | 14950845 |
| 1776383400 | 1.32 | 0.03 | 2.25 | 1.291 | 1.328 | 1.28 | 28044077 |
| 1776297000 | 1.291 | -0.01 | -0.39 | 1.296 | 1.304 | 1.288 | 6763118 |
| 1776210600 | 1.296 | -0.01 | -1.07 | 1.31 | 1.311 | 1.293 | 5574983 |
| 1776124200 | 1.31 | 0.01 | 1.08 | 1.308 | 1.313 | 1.283 | 9182209 |
| 1776037800 | 1.296 | -0.03 | -1.97 | 1.322 | 1.322 | 1.289 | 13090701 |
| 1775951400 | 1.322 | 0.01 | 0.92 | 1.31 | 1.326 | 1.295 | 11111389 |
| 1775865000 | 1.31 | -0.01 | -0.68 | 1.319 | 1.331 | 1.296 | 12452253 |
| 1775778600 | 1.319 | 0.01 | 0.76 | 1.309 | 1.321 | 1.292 | 6373681 |
| 1775692200 | 1.309 | -0.01 | -0.53 | 1.316 | 1.33 | 1.309 | 7840370 |
| 1775605800 | 1.316 | 0.01 | 1.00 | 1.316 | 1.322 | 1.286 | 8983114 |
| 1775519400 | 1.303 | 0 | 0.31 | 1.312 | 1.338 | 1.295 | 22429869 |
| 1775433000 | 1.299 | -0.01 | -1.07 | 1.313 | 1.336 | 1.288 | 17564234 |
| 1775346600 | 1.313 | -0.01 | -1.06 | 1.327 | 1.355 | 1.261 | 55464573 |
| 1775260200 | 1.327 | -0.07 | -4.94 | 1.389 | 1.44 | 1.321 | 98474514 |
| 1775173800 | 1.396 | 0.05 | 3.41 | 1.35 | 1.396 | 1.311 | 22939373 |
| 1775087400 | 1.35 | -0.03 | -1.89 | 1.378 | 1.392 | 1.305 | 34160346 |
| 1775001000 | 1.376 | -0.08 | -5.36 | 1.454 | 1.533 | 1.31 | 218464616 |
| 1774914600 | 1.454 | 0.11 | 8.51 | 1.34 | 1.455 | 1.271 | 130326014 |
| 1774828200 | 1.34 | 0.07 | 5.18 | 1.274 | 1.378 | 1.261 | 114891609 |
| 1774741800 | 1.274 | -0.05 | -3.48 | 1.34 | 1.345 | 1.26 | 176634292 |
| 1774655400 | 1.32 | 0.08 | 6.54 | 1.239 | 1.472 | 1.239 | 328268504 |
| 1774569000 | 1.239 | 0 | 0.00 | 1.239 | 1.251 | 1.22 | 11452191 |
| 1774482600 | 1.239 | 0.01 | 0.57 | 1.232 | 1.257 | 1.232 | 10764202 |
| 1774396200 | 1.232 | -0.04 | -2.99 | 1.27 | 1.275 | 1.232 | 24431964 |
| 1774309800 | 1.27 | 0.01 | 0.55 | 1.263 | 1.329 | 1.252 | 72319571 |
| 1774223400 | 1.263 | -0 | -0.08 | 1.264 | 1.345 | 1.237 | 56079705 |
| 1774137000 | 1.264 | 0.01 | 1.04 | 1.251 | 1.282 | 1.248 | 27435290 |
| 1774050600 | 1.251 | 0.02 | 1.38 | 1.235 | 1.251 | 1.235 | 3165758 |
| 1773964200 | 1.234 | -0.02 | -1.83 | 1.256 | 1.267 | 1.23 | 9290477 |
| 1773877800 | 1.257 | -0.03 | -2.48 | 1.289 | 1.29 | 1.256 | 8099960 |
| 1773791400 | 1.289 | 0 | 0.31 | 1.299 | 1.299 | 1.276 | 8832308 |
| 1773705000 | 1.285 | 0.01 | 0.71 | 1.276 | 1.29 | 1.264 | 25082535 |
| 1773618600 | 1.276 | 0.02 | 1.27 | 1.268 | 1.29 | 1.26 | 9967548 |
| 1773532200 | 1.26 | 0.01 | 1.04 | 1.247 | 1.342 | 1.232 | 60506271 |
| 1773445800 | 1.247 | 0 | 0.16 | 1.245 | 1.252 | 1.224 | 9123455 |
| 1773359400 | 1.245 | -0.01 | -1.03 | 1.258 | 1.258 | 1.219 | 16212164 |
| 1773273000 | 1.258 | 0.01 | 0.88 | 1.247 | 1.292 | 1.241 | 15454607 |
| 1773186600 | 1.247 | -0.04 | -2.81 | 1.283 | 1.301 | 1.238 | 28529621 |
| 1773100200 | 1.283 | 0.01 | 0.55 | 1.266 | 1.296 | 1.241 | 20061900 |
| 1773013800 | 1.276 | 0.04 | 3.32 | 1.229 | 1.299 | 1.227 | 60769668 |
| 1772927400 | 1.235 | 0.02 | 1.56 | 1.23 | 1.343 | 1.21 | 186320122 |
| 1772841000 | 1.216 | -0.05 | -4.03 | 1.254 | 1.257 | 1.197 | 86002481 |
| 1772754600 | 1.267 | 0.04 | 3.68 | 1.222 | 1.283 | 1.204 | 123677301 |
| 1772668200 | 1.222 | -0 | -0.16 | 1.224 | 1.233 | 1.203 | 120804487 |
| 1772581800 | 1.224 | -0.15 | -11.18 | 1.378 | 1.47 | 1.213 | 432962930 |
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
