Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Rango 1149
binance-smart-chain
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 190587.1 | 0.059725 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782277209 | USDT | $ 11,382.00 | AIOT/USDT | /cripto/OKZOO-AIOT | 1 | /cripto/OKZOO-AIOT | 100 | 4 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.08854 | -0.02909 | -32.8552066862 | 0.05742 | 0.09903 | 1080367.98571 | CX |
| 4 | 0.06693 | -0.00748 | -11.1758553713 | 0.04126 | 0.09903 | 1108256.57107 | CX |
| 12 | 0.0126 | 0.04685 | 371.825396825 | 0.01216 | 0.14559 | 9140529.58488 | CX |
| 26 | 0.10697 | -0.04752 | -44.4236701879 | 0.00882 | 0.14559 | 5401685.69929 | CX |
| 52 | 1.46 | -1.40055 | -95.9280821918 | 0.00882 | 1.49 | 3636184.44541 | CX |
| 156 | 1.46 | -1.40055 | -95.9280821918 | 0.00882 | 1.49 | 3636184.44541 | CX |
| 260 | 1.46 | -1.40055 | -95.9280821918 | 0.00882 | 1.49 | 3636184.44541 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782258600 | 0.06003 | -0.00183 | -2.96 | 0.06206 | 0.0672 | 0.05874 | 621073 |
| 1782172200 | 0.06186 | 0.00228 | 3.83 | 0.05928 | 0.06334 | 0.05742 | 678825 |
| 1782085800 | 0.05958 | -0.00795 | -11.77 | 0.06696 | 0.0678 | 0.05802 | 980861 |
| 1781999400 | 0.06753 | -0.01179 | -14.86 | 0.07962 | 0.08125 | 0.06627 | 749986 |
| 1781913000 | 0.07932 | 0.0045 | 6.01 | 0.07487 | 0.08322 | 0.07487 | 484284 |
| 1781826600 | 0.07482 | -0.00452 | -5.70 | 0.07958 | 0.08711 | 0.07291 | 1831641 |
| 1781740200 | 0.07934 | -0.00871 | -9.89 | 0.08854 | 0.09903 | 0.07619 | 2215902 |
| 1781653800 | 0.08805 | 0.01224 | 16.15 | 0.07685 | 0.09132 | 0.075 | 1651995 |
| 1781567400 | 0.07581 | 0.00928 | 13.95 | 0.06542 | 0.07699 | 0.06376 | 1005160 |
| 1781481000 | 0.06653 | -0.00374 | -5.32 | 0.07063 | 0.08523 | 0.06626 | 2545899 |
| 1781394600 | 0.07027 | 0.00967 | 15.96 | 0.06072 | 0.07926 | 0.06042 | 2464495 |
| 1781308200 | 0.0606 | -0.00327 | -5.12 | 0.06369 | 0.06371 | 0.05955 | 933325 |
| 1781221800 | 0.06387 | 0.00412 | 6.90 | 0.06 | 0.06737 | 0.05948 | 2245692 |
| 1781135400 | 0.05975 | -0.00266 | -4.26 | 0.06245 | 0.06346 | 0.05787 | 670301 |
| 1781049000 | 0.06241 | 0.00233 | 3.88 | 0.06008 | 0.06786 | 0.05603 | 1414819 |
| 1780962600 | 0.06008 | 0.00307 | 5.39 | 0.05729 | 0.06758 | 0.05492 | 2002048 |
| 1780876200 | 0.05701 | 0.00709 | 14.20 | 0.05022 | 0.0594 | 0.04859 | 831084 |
| 1780789800 | 0.04992 | 0.00109 | 2.23 | 0.04883 | 0.05032 | 0.04579 | 496525 |
| 1780703400 | 0.04883 | -0.0026 | -5.06 | 0.05143 | 0.05147 | 0.04701 | 916687 |
| 1780617000 | 0.05143 | -0.00464 | -8.28 | 0.05595 | 0.05651 | 0.04977 | 884016 |
| 1780530600 | 0.05607 | -0.00052 | -0.92 | 0.05657 | 0.06015 | 0.05562 | 527787 |
| 1780444200 | 0.05659 | -0.00445 | -7.29 | 0.06104 | 0.06487 | 0.05578 | 599849 |
| 1780357800 | 0.06104 | 0.00712 | 13.20 | 0.05388 | 0.06156 | 0.05388 | 562737 |
| 1780271400 | 0.05392 | 0.00065 | 1.22 | 0.05325 | 0.05451 | 0.05178 | 599952 |
| 1780185000 | 0.05327 | -0.0003 | -0.56 | 0.0534 | 0.05526 | 0.05168 | 601632 |
| 1780098600 | 0.05357 | -0.0003 | -0.56 | 0.05404 | 0.05523 | 0.05041 | 525339 |
| 1780012200 | 0.05387 | -0.01001 | -15.67 | 0.06388 | 0.06388 | 0.04126 | 1509378 |
| 1779925800 | 0.06388 | -0.00305 | -4.56 | 0.06693 | 0.06898 | 0.06378 | 479877 |
| 1779839400 | 0.06693 | -0.00258 | -3.71 | 0.06953 | 0.0696 | 0.06561 | 593941 |
| 1779753000 | 0.06951 | -0.00311 | -4.28 | 0.07264 | 0.07428 | 0.06867 | 694968 |
| 1779666600 | 0.07262 | -0.00434 | -5.64 | 0.07705 | 0.07811 | 0.07202 | 1500185 |
| 1779580200 | 0.07696 | 0.00717 | 10.27 | 0.06986 | 0.07893 | 0.06935 | 1685007 |
| 1779493800 | 0.06979 | -0.00192 | -2.68 | 0.07179 | 0.07464 | 0.0696 | 296606 |
| 1779407400 | 0.07171 | 0.00165 | 2.36 | 0.06994 | 0.07424 | 0.06712 | 1600246 |
| 1779321000 | 0.07006 | -0.00051 | -0.72 | 0.07056 | 0.073 | 0.06693 | 2199964 |
| 1779234600 | 0.07057 | -0.00457 | -6.08 | 0.07526 | 0.07703 | 0.06472 | 1724930 |
| 1779148200 | 0.07514 | -0.0088 | -10.48 | 0.08253 | 0.08253 | 0.0732 | 1430706 |
| 1779061800 | 0.08394 | -0.00027 | -0.32 | 0.08394 | 0.08486 | 0.07848 | 898180 |
| 1778975400 | 0.08421 | -1.0E-5 | -0.01 | 0.08407 | 0.0868 | 0.07799 | 1308132 |
| 1778889000 | 0.08422 | -0.00601 | -6.66 | 0.0836 | 0.09145 | 0.07517 | 2068130 |
| 1778802600 | 0.09023 | -0.00026 | -0.29 | 0.09023 | 0.0946 | 0.07857 | 2420637 |
| 1778716200 | 0.09049 | -0.00879 | -8.85 | 0.1 | 0.10257 | 0.0868 | 2117210 |
| 1778629800 | 0.09928 | 0.00699 | 7.57 | 0.0924 | 0.10927 | 0.09165 | 3088393 |
| 1778543400 | 0.09229 | 0.00231 | 2.57 | 0.08902 | 0.09485 | 0.0872 | 1540237 |
| 1778457000 | 0.08998 | 0.0052 | 6.13 | 0.08519 | 0.09128 | 0.08458 | 1262948 |
| 1778370600 | 0.08478 | -2.0E-5 | -0.02 | 0.08511 | 0.09265 | 0.08425 | 1451313 |
| 1778284200 | 0.0848 | -0.00027 | -0.32 | 0.08461 | 0.09023 | 0.082 | 4294721 |
| 1778197800 | 0.08507 | 0.0019 | 2.28 | 0.08295 | 0.09567 | 0.0798 | 2465163 |
| 1778111400 | 0.08317 | -0.005 | -5.67 | 0.08486 | 0.09466 | 0.08074 | 2962646 |
| 1778025000 | 0.08817 | -0.01534 | -14.82 | 0.10338 | 0.10496 | 0.078 | 5846591 |
| 1777938600 | 0.10351 | 0.00351 | 3.51 | 0.09938 | 0.11589 | 0.0988 | 3340750 |
| 1777852200 | 0.1 | -0.00748 | -6.96 | 0.10789 | 0.11048 | 0.09248 | 10326221 |
| 1777765800 | 0.10748 | -0.01552 | -12.62 | 0.1225 | 0.12719 | 0.0989 | 27761079 |
| 1777679400 | 0.123 | -0.0021 | -1.68 | 0.12709 | 0.14459 | 0.111 | 17810735 |
| 1777593000 | 0.1251 | 0.0049 | 4.08 | 0.11851 | 0.14559 | 0.0964 | 24294617 |
| 1777506600 | 0.1202 | 0.00333 | 2.85 | 0.1179 | 0.1333 | 0.0744 | 40464690 |
| 1777420200 | 0.11687 | 0.03375 | 40.60 | 0.08293 | 0.14181 | 0.07484 | 30810278 |
| 1777333800 | 0.08312 | 0.00842 | 11.27 | 0.07329 | 0.08879 | 0.06096 | 23682374 |
| 1777247400 | 0.0747 | 0.01439 | 23.86 | 0.06036 | 0.0756 | 0.05189 | 7671344 |
| 1777161000 | 0.06031 | 0.01638 | 37.29 | 0.04381 | 0.0648 | 0.04342 | 5337028 |
| 1777074600 | 0.04393 | 0.00023 | 0.53 | 0.044 | 0.04788 | 0.04183 | 2034337 |
| 1776988200 | 0.0437 | 0.00201 | 4.82 | 0.04146 | 0.04421 | 0.03809 | 1636278 |
| 1776901800 | 0.04169 | -0.0016 | -3.70 | 0.04411 | 0.0462 | 0.04075 | 2751457 |
| 1776815400 | 0.04329 | 0.00511 | 13.38 | 0.0382 | 0.05146 | 0.03495 | 7644035 |
| 1776729000 | 0.03818 | -0.01464 | -27.72 | 0.05269 | 0.05798 | 0.03421 | 7798713 |
| 1776642600 | 0.05282 | 0.00914 | 20.92 | 0.04429 | 0.0588 | 0.0291 | 18443100 |
| 1776556200 | 0.04368 | -0.02568 | -37.02 | 0.06877 | 0.07806 | 0.042 | 13540091 |
| 1776469800 | 0.06936 | 0.00696 | 11.15 | 0.06307 | 0.0774 | 0.06282 | 4414493 |
| 1776383400 | 0.0624 | 0.00283 | 4.75 | 0.06075 | 0.08695 | 0.05835 | 12693711 |
| 1776297000 | 0.05957 | 0.00158 | 2.72 | 0.05818 | 0.065 | 0.05513 | 9782464 |
| 1776210600 | 0.05799 | -0.00066 | -1.13 | 0.05902 | 0.06521 | 0.05316 | 7406649 |
| 1776124200 | 0.05865 | 0.00022 | 0.38 | 0.05921 | 0.06717 | 0.05073 | 26686026 |
| 1776037800 | 0.05843 | -0.02377 | -28.92 | 0.08556 | 0.10788 | 0.05058 | 43497623 |
| 1775951400 | 0.0822 | 0.05036 | 158.17 | 0.03237 | 0.09499 | 0.03164 | 31854721 |
| 1775865000 | 0.03184 | -0.00268 | -7.76 | 0.03429 | 0.0355 | 0.02913 | 9255426 |
| 1775778600 | 0.03452 | 0.00136 | 4.10 | 0.03231 | 0.04089 | 0.03035 | 14744181 |
| 1775692200 | 0.03316 | 0.0003 | 0.91 | 0.03301 | 0.0355 | 0.02821 | 13617971 |
| 1775605800 | 0.03286 | -0.00168 | -4.86 | 0.03382 | 0.04484 | 0.03062 | 21625978 |
| 1775519400 | 0.03454 | 0.00733 | 26.94 | 0.02711 | 0.0355 | 0.02555 | 11317286 |
| 1775433000 | 0.02721 | -0.00234 | -7.92 | 0.0295 | 0.03984 | 0.02334 | 29876506 |
| 1775346600 | 0.02955 | -0.00526 | -15.11 | 0.03495 | 0.03797 | 0.02102 | 40370268 |
| 1775260200 | 0.03481 | 0.00344 | 10.97 | 0.03496 | 0.05736 | 0.02214 | 134293380 |
| 1775173800 | 0.03137 | 0.01704 | 118.91 | 0.01443 | 0.032 | 0.01311 | 26049779 |
| 1775087400 | 0.01433 | 0.00161 | 12.66 | 0.0126 | 0.0153 | 0.01216 | 10488834 |
| 1775001000 | 0.01272 | 0.00219 | 20.80 | 0.01051 | 0.01531 | 0.01036 | 24040536 |
| 1774914600 | 0.01053 | 0.00037 | 3.64 | 0.01017 | 0.01104 | 0.00954 | 4201422 |
| 1774828200 | 0.01016 | 0.00031 | 3.15 | 0.00982 | 0.01132 | 0.00882 | 5560798 |
| 1774741800 | 0.00985 | -0.00183 | -15.67 | 0.01167 | 0.01182 | 0.00966 | 3170057 |
| 1774655400 | 0.01168 | 0.00044 | 3.91 | 0.01122 | 0.0121 | 0.01108 | 4447118 |
| 1774569000 | 0.01124 | -0.00132 | -10.51 | 0.01256 | 0.0126 | 0.01089 | 3100222 |
| 1774482600 | 0.01256 | -0.00056 | -4.27 | 0.01319 | 0.01372 | 0.01244 | 5689865 |
| 1774396200 | 0.01312 | 0.00045 | 3.55 | 0.01266 | 0.01328 | 0.01209 | 2457568 |
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
