Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Rango 3327
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 34903114.7 | 6.819E-5 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 2,380.00 | 3ULL/USDT | /cripto/PLAYA3ULL-GAMES-3ULL | 1 | /cripto/PLAYA3ULL-GAMES-3ULL | 100 | 15 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 7.9E-5 | -9.0E-6 | -11.3924050633 | 6.6E-5 | 8.2E-5 | 116884191.014 | CX |
| 4 | 0.000122 | -5.2E-5 | -42.6229508197 | 5.1E-5 | 0.000129 | 119329039.829 | CX |
| 12 | 0.000111 | -4.1E-5 | -36.9369369369 | 5.1E-5 | 0.000166 | 143484016.254 | CX |
| 26 | 0.0002 | -0.00013 | -65 | 5.1E-5 | 0.000258 | 229501227.844 | CX |
| 52 | 0.000331 | -0.000261 | -78.8519637462 | 5.1E-5 | 0.001093 | 235367523.02 | CX |
| 156 | 0.000555 | -0.000485 | -87.3873873874 | 5.1E-5 | 0.001093 | 235004615.234 | CX |
| 260 | 0.000555 | -0.000485 | -87.3873873874 | 5.1E-5 | 0.001093 | 235004615.234 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782172200 | 6.8E-5 | 2.0E-6 | 3.03 | 6.6E-5 | 6.9E-5 | 6.6E-5 | 120332139 |
| 1782085800 | 6.6E-5 | -7.0E-6 | -9.59 | 7.3E-5 | 7.4E-5 | 6.6E-5 | 124648442 |
| 1781999400 | 7.3E-5 | 4.0E-6 | 5.80 | 6.9E-5 | 7.3E-5 | 6.9E-5 | 131780986 |
| 1781913000 | 6.9E-5 | -5.0E-6 | -6.76 | 7.4E-5 | 7.4E-5 | 6.6E-5 | 151095854 |
| 1781826600 | 7.4E-5 | -5.0E-6 | -6.33 | 7.9E-5 | 8.0E-5 | 7.3E-5 | 107989760 |
| 1781740200 | 7.9E-5 | -1.0E-6 | -1.25 | 8.0E-5 | 8.2E-5 | 7.8E-5 | 70851165 |
| 1781653800 | 8.0E-5 | 1.0E-6 | 1.27 | 7.9E-5 | 8.2E-5 | 7.8E-5 | 111490987 |
| 1781567400 | 7.9E-5 | 0 | 0.00 | 7.9E-5 | 8.2E-5 | 7.8E-5 | 89362559 |
| 1781481000 | 7.9E-5 | 1.0E-6 | 1.28 | 7.8E-5 | 7.9E-5 | 7.5E-5 | 156068306 |
| 1781394600 | 7.8E-5 | 1.0E-6 | 1.30 | 7.7E-5 | 7.9E-5 | 7.7E-5 | 151079290 |
| 1781308200 | 7.7E-5 | -1.0E-6 | -1.28 | 7.8E-5 | 7.8E-5 | 7.6E-5 | 125103769 |
| 1781221800 | 7.8E-5 | 4.0E-6 | 5.41 | 7.4E-5 | 7.8E-5 | 7.4E-5 | 113035083 |
| 1781135400 | 7.4E-5 | -2.0E-6 | -2.63 | 7.6E-5 | 7.7E-5 | 7.3E-5 | 112128828 |
| 1781049000 | 7.6E-5 | -3.0E-6 | -3.80 | 7.8E-5 | 7.9E-5 | 7.4E-5 | 120152679 |
| 1780962600 | 7.9E-5 | 1.7E-5 | 27.42 | 6.2E-5 | 8.0E-5 | 6.0E-5 | 167520639 |
| 1780876200 | 6.2E-5 | 4.0E-6 | 6.90 | 5.8E-5 | 6.2E-5 | 5.8E-5 | 143816094 |
| 1780789800 | 5.8E-5 | 3.0E-6 | 5.45 | 5.6E-5 | 6.0E-5 | 5.1E-5 | 218489023 |
| 1780703400 | 5.5E-5 | -1.4E-5 | -20.29 | 6.9E-5 | 6.9E-5 | 5.3E-5 | 168950065 |
| 1780617000 | 6.9E-5 | -3.0E-6 | -4.17 | 7.2E-5 | 7.4E-5 | 6.7E-5 | 66999977 |
| 1780530600 | 7.2E-5 | -1.0E-6 | -1.37 | 7.4E-5 | 7.5E-5 | 6.9E-5 | 77675770 |
| 1780444200 | 7.3E-5 | -9.0E-6 | -10.98 | 8.2E-5 | 8.2E-5 | 7.3E-5 | 73889717 |
| 1780357800 | 8.2E-5 | -1.3E-5 | -13.68 | 9.5E-5 | 9.6E-5 | 6.9E-5 | 81001951 |
| 1780271400 | 9.5E-5 | 0 | 0.00 | 9.5E-5 | 9.6E-5 | 9.3E-5 | 82464376 |
| 1780185000 | 9.5E-5 | 2.0E-6 | 2.15 | 9.3E-5 | 9.5E-5 | 9.3E-5 | 105641052 |
| 1780098600 | 9.3E-5 | -5.0E-6 | -5.10 | 9.7E-5 | 9.8E-5 | 9.1E-5 | 128185266 |
| 1780012200 | 9.8E-5 | -2.1E-5 | -17.65 | 0.000113 | 0.00012 | 9.0E-5 | 120568739 |
| 1779925800 | 0.000119 | -3.0E-6 | -2.46 | 0.000119 | 0.000126 | 0.000117 | 97317444 |
| 1779839400 | 0.000122 | 0 | 0.00 | 0.000122 | 0.000129 | 0.000116 | 123573143 |
| 1779753000 | 0.000122 | -1.0E-6 | -0.81 | 0.000123 | 0.000128 | 0.000111 | 100924167 |
| 1779666600 | 0.000123 | -3.0E-6 | -2.38 | 0.000125 | 0.000127 | 0.000122 | 113497971 |
| 1779580200 | 0.000126 | -4.0E-6 | -3.08 | 0.00013 | 0.000131 | 0.000121 | 82042970 |
| 1779493800 | 0.00013 | -5.0E-6 | -3.70 | 0.000135 | 0.000137 | 0.000129 | 57149101 |
| 1779407400 | 0.000135 | 6.0E-6 | 4.65 | 0.000129 | 0.000136 | 0.000126 | 109866274 |
| 1779321000 | 0.000129 | -2.0E-6 | -1.53 | 0.000131 | 0.000134 | 0.000125 | 107982086 |
| 1779234600 | 0.000131 | -2.0E-6 | -1.50 | 0.000133 | 0.000134 | 0.00013 | 108640431 |
| 1779148200 | 0.000133 | 1.0E-6 | 0.76 | 0.000133 | 0.000134 | 0.000129 | 96119058 |
| 1779061800 | 0.000132 | 0 | 0.00 | 0.000132 | 0.000134 | 0.00013 | 66241424 |
| 1778975400 | 0.000132 | -4.0E-6 | -2.94 | 0.000136 | 0.000136 | 0.000131 | 129419070 |
| 1778889000 | 0.000136 | -2.0E-6 | -1.45 | 0.000137 | 0.000141 | 0.000123 | 115324035 |
| 1778802600 | 0.000138 | 0 | 0.00 | 0.000138 | 0.00014 | 0.000133 | 103950219 |
| 1778716200 | 0.000138 | 3.0E-6 | 2.22 | 0.000135 | 0.00014 | 0.00013 | 137181552 |
| 1778629800 | 0.000135 | -4.0E-6 | -2.88 | 0.000139 | 0.000139 | 0.000132 | 193392344 |
| 1778543400 | 0.000139 | 1.0E-6 | 0.72 | 0.000138 | 0.00014 | 0.000134 | 177626396 |
| 1778457000 | 0.000138 | 1.0E-6 | 0.73 | 0.000136 | 0.000141 | 0.000133 | 163839280 |
| 1778370600 | 0.000137 | 3.0E-6 | 2.24 | 0.000134 | 0.000137 | 0.000132 | 186693489 |
| 1778284200 | 0.000134 | 9.0E-6 | 7.20 | 0.000125 | 0.000135 | 0.000124 | 135768569 |
| 1778197800 | 0.000125 | -2.0E-6 | -1.57 | 0.000128 | 0.000128 | 0.000121 | 119991922 |
| 1778111400 | 0.000127 | 1.7E-5 | 15.45 | 0.00011 | 0.000128 | 0.000109 | 99394744 |
| 1778025000 | 0.00011 | 7.0E-6 | 6.80 | 0.000104 | 0.00011 | 0.000103 | 93739609 |
| 1777938600 | 0.000103 | -3.0E-6 | -2.83 | 0.000106 | 0.000109 | 0.000102 | 117279557 |
| 1777852200 | 0.000106 | -4.0E-6 | -3.64 | 0.00011 | 0.00011 | 0.0001 | 136437351 |
| 1777765800 | 0.00011 | 2.0E-6 | 1.85 | 0.000108 | 0.00011 | 0.000101 | 116813135 |
| 1777679400 | 0.000108 | -2.0E-6 | -1.82 | 0.00011 | 0.000111 | 8.2E-5 | 105865818 |
| 1777593000 | 0.00011 | 3.0E-6 | 2.80 | 0.000107 | 0.000112 | 0.000107 | 140703789 |
| 1777506600 | 0.000107 | 3.0E-6 | 2.88 | 0.000104 | 0.000108 | 0.000104 | 123747047 |
| 1777420200 | 0.000104 | -6.0E-6 | -5.45 | 0.00011 | 0.00011 | 0.0001 | 128366120 |
| 1777333800 | 0.00011 | -1.7E-5 | -13.39 | 0.000127 | 0.000127 | 0.000103 | 99273142 |
| 1777247400 | 0.000127 | 1.0E-6 | 0.79 | 0.000126 | 0.000128 | 0.000126 | 99160020 |
| 1777161000 | 0.000126 | -1.0E-6 | -0.79 | 0.000127 | 0.000128 | 0.000126 | 116705045 |
| 1777074600 | 0.000127 | 3.0E-6 | 2.42 | 0.000123 | 0.000128 | 0.000123 | 119820611 |
| 1776988200 | 0.000124 | -2.0E-6 | -1.59 | 0.000126 | 0.000126 | 0.000117 | 98948071 |
| 1776901800 | 0.000126 | -4.0E-6 | -3.08 | 0.00013 | 0.000166 | 0.000125 | 140404305 |
| 1776815400 | 0.00013 | 4.0E-6 | 3.17 | 0.000125 | 0.000131 | 0.000125 | 92855471 |
| 1776729000 | 0.000126 | 8.0E-6 | 6.78 | 0.000118 | 0.000128 | 0.000112 | 110768336 |
| 1776642600 | 0.000118 | 6.0E-6 | 5.36 | 0.000112 | 0.000124 | 0.000111 | 101468783 |
| 1776556200 | 0.000112 | 1.2E-5 | 12.00 | 0.0001 | 0.000114 | 0.0001 | 127939928 |
| 1776469800 | 0.0001 | 2.0E-6 | 2.04 | 9.8E-5 | 0.000104 | 9.7E-5 | 185646978 |
| 1776383400 | 9.8E-5 | 1.1E-5 | 12.64 | 8.7E-5 | 9.9E-5 | 8.6E-5 | 244499488 |
| 1776297000 | 8.7E-5 | 5.0E-6 | 6.10 | 8.2E-5 | 8.7E-5 | 8.1E-5 | 246549737 |
| 1776210600 | 8.2E-5 | -1.3E-5 | -13.68 | 9.4E-5 | 9.4E-5 | 8.1E-5 | 275887152 |
| 1776124200 | 9.5E-5 | 1.7E-5 | 21.79 | 7.8E-5 | 9.5E-5 | 7.6E-5 | 261117104 |
| 1776037800 | 7.8E-5 | -1.0E-6 | -1.27 | 7.9E-5 | 8.5E-5 | 7.7E-5 | 322291213 |
| 1775951400 | 7.9E-5 | 1.1E-5 | 16.18 | 6.2E-5 | 8.1E-5 | 5.7E-5 | 314902472 |
| 1775865000 | 6.8E-5 | -2.7E-5 | -28.42 | 9.5E-5 | 9.5E-5 | 6.8E-5 | 294003425 |
| 1775778600 | 9.5E-5 | -4.0E-6 | -4.04 | 9.7E-5 | 0.000105 | 9.0E-5 | 203364628 |
| 1775692200 | 9.9E-5 | -1.3E-5 | -11.61 | 0.000111 | 0.000112 | 9.9E-5 | 197508445 |
| 1775605800 | 0.000112 | 8.0E-6 | 7.69 | 0.000104 | 0.000113 | 0.0001 | 200879961 |
| 1775519400 | 0.000104 | 1.0E-6 | 0.97 | 0.000104 | 0.000112 | 0.000104 | 214374106 |
| 1775433000 | 0.000103 | 3.0E-6 | 3.00 | 0.000101 | 0.000103 | 0.0001 | 228101139 |
| 1775346600 | 0.0001 | -4.0E-6 | -3.85 | 0.000104 | 0.000105 | 0.0001 | 182570397 |
| 1775260200 | 0.000104 | 3.0E-6 | 2.97 | 0.000101 | 0.000106 | 9.9E-5 | 258764269 |
| 1775173800 | 0.000101 | -9.0E-6 | -8.18 | 0.000109 | 0.00011 | 9.9E-5 | 204529845 |
| 1775087400 | 0.00011 | -3.0E-6 | -2.65 | 0.000113 | 0.000116 | 0.000103 | 206117672 |
| 1775001000 | 0.000113 | 2.0E-6 | 1.80 | 0.000111 | 0.000114 | 0.000109 | 194994951 |
| 1774914600 | 0.000111 | 3.0E-6 | 2.78 | 0.000108 | 0.000115 | 0.000108 | 196904730 |
| 1774828200 | 0.000108 | 1.0E-6 | 0.93 | 0.000107 | 0.00011 | 0.000106 | 208461622 |
| 1774741800 | 0.000107 | -4.0E-6 | -3.60 | 0.000111 | 0.000112 | 0.000106 | 203441941 |
| 1774655400 | 0.000111 | -1.3E-5 | -10.48 | 0.000124 | 0.000125 | 0.000105 | 193306288 |
| 1774569000 | 0.000124 | -9.0E-6 | -6.77 | 0.000133 | 0.000135 | 0.000123 | 3310 |
| 1774482600 | 0.000133 | 0 | 0.00 | 0.000133 | 0.000135 | 0.000132 | 170621585 |
| 1774396200 | 0.000133 | 1.0E-6 | 0.76 | 0.000132 | 0.000133 | 0.000129 | 163739129 |
| 1774309800 | 0.000132 | 1.0E-6 | 0.76 | 0.00013 | 0.000142 | 0.000129 | 130554466 |
| 1774223400 | 0.000131 | -1.2E-5 | -8.39 | 0.00014 | 0.000143 | 0.000128 | 78609896 |
| 1774137000 | 0.000143 | -4.0E-6 | -2.72 | 0.000148 | 0.000148 | 0.000137 | 68547572 |
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
