Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3018
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bithumb | 36271255.8763 | 3.761 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782277209 | KRW | KRW 136,416,193.00 | POLA/KRW | /cripto/Polaris-Share-POLA | 1 | /cripto/Polaris-Share-POLA | 100 | 8 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.71 | 0.02 | 0.539083557951 | 3.602 | 4.479 | 103533849.9 | CX |
| 4 | 11.87 | -8.14 | -68.5762426285 | 3.27 | 12.34 | 86693773.2862 | CX |
| 12 | 7.741 | -4.011 | -51.8150109805 | 3.27 | 19.05 | 46253089.5985 | CX |
| 26 | 9.143 | -5.413 | -59.2037624412 | 3.27 | 19.05 | 30677927.9939 | CX |
| 52 | 21.87 | -18.14 | -82.9446730681 | 3.27 | 27.49 | 18457905.5536 | CX |
| 156 | 12.76 | -9.03 | -70.7680250784 | 3.27 | 104 | 7963122.66237 | CX |
| 260 | 80 | -76.27 | -95.3375 | 3.27 | 616 | 5269774.34632 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782258600 | 3.689 | -0.22 | -5.65 | 3.91 | 3.91 | 3.673 | 70015673 |
| 1782172200 | 3.91 | -0.21 | -5.17 | 4.22 | 4.36 | 3.71 | 139605223 |
| 1782085800 | 4.123 | 0.4 | 10.68 | 3.725 | 4.479 | 3.709 | 117650113 |
| 1781999400 | 3.725 | -0.26 | -6.55 | 3.986 | 4.011 | 3.619 | 70118624 |
| 1781913000 | 3.986 | -0.06 | -1.51 | 4.047 | 4.094 | 3.715 | 107424881 |
| 1781826600 | 4.047 | 0.18 | 4.57 | 3.87 | 4.372 | 3.606 | 100671392 |
| 1781740200 | 3.87 | 0.18 | 4.96 | 3.71 | 4.141 | 3.602 | 119251041 |
| 1781653800 | 3.687 | -0.55 | -12.90 | 4.233 | 4.233 | 3.439 | 150549485 |
| 1781567400 | 4.233 | 0.69 | 19.37 | 3.546 | 4.766 | 3.326 | 82381729 |
| 1781481000 | 3.546 | -0.23 | -5.97 | 3.771 | 3.778 | 3.37 | 114675057 |
| 1781394600 | 3.771 | 0.01 | 0.16 | 3.765 | 3.884 | 3.7 | 95356138 |
| 1781308200 | 3.765 | -0.14 | -3.51 | 3.902 | 4.046 | 3.674 | 163280778 |
| 1781221800 | 3.902 | 0.31 | 8.72 | 3.589 | 5.52 | 3.589 | 163702909 |
| 1781135400 | 3.589 | 0.1 | 2.75 | 3.493 | 3.72 | 3.4 | 47612908 |
| 1781049000 | 3.493 | -0.37 | -9.67 | 3.867 | 3.931 | 3.27 | 121961533 |
| 1780962600 | 3.867 | -0.93 | -19.44 | 4.8 | 4.854 | 3.781 | 111234722 |
| 1780876200 | 4.8 | 0.18 | 3.94 | 4.563 | 4.925 | 4.519 | 80571698 |
| 1780789800 | 4.618 | -1.1 | -19.24 | 5.588 | 5.671 | 4.503 | 99950242 |
| 1780703400 | 5.718 | -2.77 | -32.65 | 8.427 | 9.264 | 5.433 | 69639580 |
| 1780617000 | 8.49 | -0.43 | -4.81 | 8.919 | 9.04 | 7.795 | 68058418 |
| 1780530600 | 8.919 | -1.16 | -11.52 | 10.08 | 10.08 | 7.653 | 58887557 |
| 1780444200 | 10.08 | 2.67 | 35.94 | 7.415 | 10.22 | 7.102 | 23023726 |
| 1780357800 | 7.415 | -0.61 | -7.62 | 8.027 | 8.1 | 7.221 | 32870273 |
| 1780271400 | 8.027 | -0.22 | -2.71 | 8.251 | 8.349 | 7.95 | 25274661 |
| 1780185000 | 8.251 | 0.05 | 0.63 | 8.199 | 8.461 | 8 | 24998052 |
| 1780098600 | 8.199 | -0.8 | -8.88 | 8.974 | 9.035 | 7.916 | 45142160 |
| 1780012200 | 8.998 | -2.9 | -24.39 | 11.9 | 12.11 | 8.5 | 58775802 |
| 1779925800 | 11.9 | 0.41 | 3.57 | 11.87 | 12.34 | 9.903 | 64741268 |
| 1779839400 | 11.49 | 1.49 | 14.90 | 10.1 | 11.49 | 9.698 | 34591003 |
| 1779753000 | 10 | 0.17 | 1.71 | 9.7 | 10 | 9.6 | 19251790 |
| 1779666600 | 9.832 | -0.2 | -1.97 | 10.02 | 10.29 | 9.601 | 21903935 |
| 1779580200 | 10.03 | 0.34 | 3.51 | 9.94 | 10.46 | 9.5 | 41104045 |
| 1779493800 | 9.69 | -0.57 | -5.56 | 10.26 | 10.26 | 9.314 | 12144069 |
| 1779407400 | 10.26 | 0.09 | 0.88 | 10.17 | 10.64 | 10.1 | 33286879 |
| 1779321000 | 10.17 | 0.15 | 1.50 | 10.02 | 10.72 | 9.894 | 48285364 |
| 1779234600 | 10.02 | -1.03 | -9.32 | 11.05 | 13.5 | 9.86 | 41189125 |
| 1779148200 | 11.05 | -0.24 | -2.13 | 11.24 | 11.24 | 10.39 | 4164219 |
| 1779061800 | 11.29 | -0.12 | -1.05 | 11.29 | 11.53 | 11.16 | 8690647 |
| 1778975400 | 11.41 | 0.19 | 1.69 | 11.22 | 11.53 | 11.1 | 8902862 |
| 1778889000 | 11.22 | -1.28 | -10.24 | 12.36 | 12.37 | 11.01 | 43199688 |
| 1778802600 | 12.5 | 1.32 | 11.81 | 11.18 | 12.75 | 11.18 | 35778331 |
| 1778716200 | 11.18 | -0.32 | -2.78 | 11.54 | 11.87 | 11.18 | 23675775 |
| 1778629800 | 11.5 | -0.5 | -4.17 | 12.1 | 12.31 | 11.26 | 47032372 |
| 1778543400 | 12 | -0.45 | -3.61 | 12.45 | 13.94 | 11.68 | 78248064 |
| 1778457000 | 12.45 | 0.46 | 3.84 | 11.99 | 12.91 | 11.6 | 50575506 |
| 1778370600 | 11.99 | 0.07 | 0.59 | 11.83 | 12.64 | 11.67 | 64004712 |
| 1778284200 | 11.92 | 1.33 | 12.56 | 10.67 | 15.38 | 10.38 | 89198945 |
| 1778197800 | 10.59 | -0.72 | -6.37 | 11.31 | 11.61 | 10.36 | 39813550 |
| 1778111400 | 11.31 | -0.6 | -5.04 | 11.77 | 11.85 | 10.88 | 39910535 |
| 1778025000 | 11.91 | -0.59 | -4.72 | 12.5 | 12.56 | 11.59 | 33999432 |
| 1777938600 | 12.5 | 0.39 | 3.22 | 12.11 | 12.97 | 11.63 | 54570672 |
| 1777852200 | 12.11 | -1.09 | -8.26 | 13.24 | 13.24 | 11.42 | 67635385 |
| 1777765800 | 13.2 | 2.15 | 19.46 | 11.04 | 13.84 | 10.8 | 74673538 |
| 1777679400 | 11.05 | -2.64 | -19.28 | 13.69 | 13.69 | 10.87 | 78027604 |
| 1777593000 | 13.69 | -5.36 | -28.14 | 19.05 | 19.05 | 11.09 | 91283679 |
| 1777506600 | 19.05 | 11.1 | 139.68 | 8 | 19.05 | 8 | 86648933 |
| 1777420200 | 7.948 | 0.23 | 2.98 | 7.718 | 8.085 | 7.717 | 11218144 |
| 1777333800 | 7.718 | 0.02 | 0.22 | 7.701 | 7.892 | 7.696 | 5806560 |
| 1777247400 | 7.701 | -0.02 | -0.31 | 7.725 | 7.802 | 7.675 | 1865149 |
| 1777161000 | 7.725 | -0.01 | -0.10 | 7.733 | 7.765 | 7.631 | 2660341 |
| 1777074600 | 7.733 | 0.08 | 1.06 | 7.674 | 7.82 | 7.607 | 5154392 |
| 1776988200 | 7.652 | -0.25 | -3.11 | 7.898 | 7.904 | 7.602 | 5440551 |
| 1776901800 | 7.898 | 0.18 | 2.39 | 7.714 | 7.933 | 7.576 | 9704201 |
| 1776815400 | 7.714 | -0.04 | -0.55 | 7.754 | 7.754 | 7.554 | 4865586 |
| 1776729000 | 7.757 | 0.26 | 3.41 | 7.501 | 7.798 | 7.49 | 14813582 |
| 1776642600 | 7.501 | -0.09 | -1.12 | 7.586 | 7.627 | 7.501 | 3531285 |
| 1776556200 | 7.586 | -0.06 | -0.72 | 7.634 | 7.734 | 7.555 | 5691074 |
| 1776469800 | 7.641 | -0.13 | -1.71 | 7.773 | 7.797 | 7.55 | 8396672 |
| 1776383400 | 7.774 | 0.04 | 0.58 | 7.729 | 8.469 | 7.521 | 24734932 |
| 1776297000 | 7.729 | 0.17 | 2.22 | 7.545 | 7.729 | 7.455 | 3926978 |
| 1776210600 | 7.561 | 0.12 | 1.54 | 7.446 | 7.649 | 7.371 | 3458396 |
| 1776124200 | 7.446 | 0.17 | 2.34 | 7.276 | 7.473 | 7.239 | 1344710 |
| 1776037800 | 7.276 | -0.34 | -4.49 | 7.632 | 7.632 | 7.2 | 4932555 |
| 1775951400 | 7.618 | -0.08 | -1.05 | 7.589 | 7.646 | 7.528 | 2338633 |
| 1775865000 | 7.699 | 0.09 | 1.14 | 7.612 | 7.699 | 7.574 | 3017779 |
| 1775778600 | 7.612 | -0.08 | -0.98 | 7.687 | 7.687 | 7.539 | 3066224 |
| 1775692200 | 7.687 | -0 | -0.01 | 7.688 | 7.717 | 7.576 | 3183234 |
| 1775605800 | 7.688 | 0.09 | 1.13 | 7.602 | 7.688 | 7.465 | 2991378 |
| 1775519400 | 7.602 | -0.08 | -1.00 | 7.679 | 8.182 | 7.602 | 17163445 |
| 1775433000 | 7.679 | 0.2 | 2.72 | 7.476 | 7.699 | 7.356 | 5499845 |
| 1775346600 | 7.476 | -0 | -0.05 | 7.48 | 7.598 | 7.455 | 4498785 |
| 1775260200 | 7.48 | -0.09 | -1.15 | 7.567 | 7.593 | 7.452 | 5130067 |
| 1775173800 | 7.567 | 0.04 | 0.50 | 7.529 | 7.639 | 7.451 | 4094096 |
| 1775087400 | 7.529 | -0.31 | -3.99 | 7.741 | 7.846 | 7.508 | 17514594 |
| 1775001000 | 7.842 | 0.03 | 0.33 | 7.816 | 8.088 | 7.618 | 10376359 |
| 1774914600 | 7.816 | -0.48 | -5.83 | 8.3 | 8.3 | 7.482 | 11915005 |
| 1774828200 | 8.3 | 0.24 | 2.93 | 8.007 | 8.447 | 7.972 | 10218205 |
| 1774741800 | 8.064 | -0.03 | -0.37 | 8.089 | 8.259 | 8 | 11901598 |
| 1774655400 | 8.094 | 0.09 | 1.10 | 8.006 | 8.2 | 8 | 6053938 |
| 1774569000 | 8.006 | -0.21 | -2.51 | 8.196 | 8.279 | 8 | 8332951 |
| 1774482600 | 8.212 | 0.08 | 0.97 | 8.133 | 8.331 | 8.05 | 9913281 |
| 1774396200 | 8.133 | -0.38 | -4.45 | 8.512 | 8.608 | 8 | 19881411 |
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
