Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.3E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1733382514 | RES/ETH | https://mercatox.com/exchange/RES/ETH | ETH | 1 | https://mercatox.com/exchange/RES/ETH | 0 | 3 mess hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00278959 | 7.079E-5 | 2.53764890181 | 0.00265969 | 0.00294157 | 0 | CX |
| 4 | 0.00411478 | -0.0012544 | -30.4852264277 | 0.00265969 | 0.00426283 | 0 | CX |
| 12 | 0.00512281 | -0.00226243 | -44.1638475758 | 0.00265969 | 0.00560061 | 0 | CX |
| 26 | 0.00350997 | -0.00064959 | -18.5069957863 | 0.0011617 | 0.0061575 | 9.35274725 | CX |
| 52 | 0.00573528 | -0.0028749 | -50.126584927 | 0.0011617 | 0.0061575 | 4.65081967 | CX |
| 156 | 0.00425034 | -0.00138996 | -32.7023249905 | 0.0011617 | 0.0061575 | 3.62347589 | CX |
| 260 | 0.0235335 | -0.02067312 | -87.8454968449 | 0.0011617 | 0.10598407 | 6.18628851 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255400 | 0.00289651 | 6.7E-5 | 2.37 | 0.00287956 | 0.00292981 | 0.00277974 | 0 |
| 1742169000 | 0.00282916 | -8.0E-5 | -2.75 | 0.00290506 | 0.00291109 | 0.00279276 | 0 |
| 1742082600 | 0.00290869 | 3.9E-5 | 1.36 | 0.00286927 | 0.00293017 | 0.00285681 | 0 |
| 1741996200 | 0.00287005 | 7.4E-5 | 2.65 | 0.00279513 | 0.00291691 | 0.00279339 | 0 |
| 1741909800 | 0.00279565 | -6.3E-5 | -2.20 | 0.00286399 | 0.00287181 | 0.00273571 | 0 |
| 1741823400 | 0.00285882 | -2.3E-5 | -0.80 | 0.00287956 | 0.00292981 | 0.00275098 | 0 |
| 1741737000 | 0.00288205 | 5.9E-5 | 2.09 | 0.00278959 | 0.00294157 | 0.00265969 | 0 |
| 1741650600 | 0.00282265 | -0.000191 | -6.34 | 0.00391261 | 0.00398671 | 0.0027171 | 0 |
| 1741564200 | 0.00301377 | -0.000277 | -8.42 | 0.0033003 | 0.00331372 | 0.00299335 | 0 |
| 1741477800 | 0.00329091 | 8.5E-5 | 2.65 | 0.00320539 | 0.00334629 | 0.00315921 | 0 |
| 1741391400 | 0.0032056 | -0.0001 | -3.03 | 0.00391261 | 0.00398671 | 0.00317167 | 0 |
| 1741305000 | 0.00330514 | -6.8E-5 | -2.02 | 0.00336199 | 0.00347964 | 0.00326994 | 0 |
| 1741218600 | 0.00337314 | 0.00011724 | 3.60 | 0.00324855 | 0.00340339 | 0.00323275 | 0 |
| 1741132200 | 0.0032559 | 2.4E-5 | 0.74 | 0.00321528 | 0.00332959 | 0.00301821 | 0 |
| 1741045800 | 0.003232 | -0.000542 | -14.36 | 0.00391261 | 0.00398671 | 0.00314746 | 0 |
| 1740959400 | 0.00377395 | 0.00046126 | 13.92 | 0.00332188 | 0.00382428 | 0.00326653 | 0 |
| 1740873000 | 0.00331269 | -3.9E-5 | -1.16 | 0.00334719 | 0.00341733 | 0.00321813 | 0 |
| 1740786600 | 0.00335121 | -0.000103 | -2.98 | 0.00345967 | 0.00346381 | 0.00311904 | 0 |
| 1740700200 | 0.00345372 | -4.0E-5 | -1.14 | 0.00351229 | 0.0035664 | 0.00335572 | 0 |
| 1740613800 | 0.00349402 | -0.000253 | -6.75 | 0.00374071 | 0.00375249 | 0.00339486 | 0 |
| 1740527400 | 0.00374668 | -2.7E-5 | -0.72 | 0.00377401 | 0.00379251 | 0.00351945 | 0 |
| 1740441000 | 0.00377406 | -0.000455 | -10.76 | 0.00391261 | 0.00410397 | 0.00374542 | 0 |
| 1740354600 | 0.00422856 | 7.9E-5 | 1.90 | 0.00414697 | 0.00425961 | 0.00411985 | 0 |
| 1740268200 | 0.0041493 | 0.00015825 | 3.97 | 0.00399189 | 0.0041925 | 0.00398328 | 0 |
| 1740181800 | 0.00399105 | -0.000122 | -2.97 | 0.00410776 | 0.00426283 | 0.00392724 | 0 |
| 1740095400 | 0.00411319 | 4.1E-5 | 1.01 | 0.0040743 | 0.00415159 | 0.00406375 | 0 |
| 1740009000 | 0.00407227 | 7.4E-5 | 1.85 | 0.00400494 | 0.00410344 | 0.00398439 | 0 |
| 1739922600 | 0.00399786 | -0.000113 | -2.75 | 0.00411478 | 0.00412524 | 0.00391039 | 0 |
| 1739836200 | 0.00411084 | 0.00012012 | 3.01 | 0.00391261 | 0.00427104 | 0.00386317 | 0 |
| 1739749800 | 0.00399072 | -4.5E-5 | -1.12 | 0.0040408 | 0.00408825 | 0.00398478 | 0 |
| 1739663400 | 0.00403578 | -5.3E-5 | -1.30 | 0.00408913 | 0.00410871 | 0.00401595 | 0 |
| 1739577000 | 0.00408901 | 7.4E-5 | 1.84 | 0.00400951 | 0.00418228 | 0.00399771 | 0 |
| 1739490600 | 0.00401469 | -8.8E-5 | -2.14 | 0.00410269 | 0.00413398 | 0.0039202 | 0 |
| 1739404200 | 0.00410268 | 0.00019577 | 5.01 | 0.00391261 | 0.00418692 | 0.00383901 | 0 |
| 1739317800 | 0.00390691 | -8.1E-5 | -2.03 | 0.00399682 | 0.00408616 | 0.00387619 | 0 |
| 1739231400 | 0.00398832 | 4.2E-5 | 1.06 | 0.00494568 | 0.00511897 | 0.00394536 | 0 |
| 1739145000 | 0.00394603 | -1.0E-5 | -0.25 | 0.00394725 | 0.00402258 | 0.00380812 | 0 |
| 1739058600 | 0.00395605 | 1.9E-5 | 0.48 | 0.00393463 | 0.00399382 | 0.00388489 | 0 |
| 1738972200 | 0.00393733 | -8.1E-5 | -2.02 | 0.00404364 | 0.00419737 | 0.00385209 | 0 |
| 1738885800 | 0.00401818 | -0.000162 | -3.88 | 0.00418471 | 0.0042835 | 0.00400036 | 0 |
| 1738799400 | 0.00418047 | 9.9E-5 | 2.43 | 0.00409242 | 0.00423421 | 0.00407098 | 0 |
| 1738713000 | 0.00408154 | -0.000241 | -5.58 | 0.00432519 | 0.00433552 | 0.0039552 | 0 |
| 1738626600 | 0.00432283 | 5.5E-5 | 1.29 | 0.00494568 | 0.00511897 | 0.00373756 | 0 |
| 1738540200 | 0.00426763 | -0.000423 | -9.02 | 0.00468297 | 0.0047407 | 0.00413746 | 0 |
| 1738453800 | 0.00469038 | -0.000242 | -4.91 | 0.00495117 | 0.00499171 | 0.00465547 | 0 |
| 1738367400 | 0.00493216 | 5.3E-5 | 1.09 | 0.00487888 | 0.00515499 | 0.00482175 | 0 |
| 1738281000 | 0.00487899 | 0.00020148 | 4.31 | 0.00466524 | 0.00492433 | 0.00463935 | 0 |
| 1738194600 | 0.00467751 | 7.1E-5 | 1.54 | 0.00463569 | 0.00475048 | 0.00459207 | 0 |
| 1738108200 | 0.00460659 | -0.000144 | -3.03 | 0.00480012 | 0.00483142 | 0.00456259 | 0 |
| 1738021800 | 0.00475071 | -0.000105 | -2.16 | 0.00494568 | 0.00511897 | 0.00455395 | 0 |
| 1737935400 | 0.00485548 | -0.000129 | -2.59 | 0.00497043 | 0.00503938 | 0.00485548 | 0 |
| 1737849000 | 0.00498453 | 1.7E-5 | 0.34 | 0.00496555 | 0.00502392 | 0.0049104 | 0 |
| 1737762600 | 0.00496798 | -2.8E-5 | -0.56 | 0.00500713 | 0.00512437 | 0.00491541 | 0 |
| 1737676200 | 0.00499582 | 0.00012879 | 2.65 | 0.00486552 | 0.00501742 | 0.00478749 | 0 |
| 1737589800 | 0.00486703 | -0.000116 | -2.33 | 0.00499894 | 0.00504771 | 0.00484624 | 0 |
| 1737503400 | 0.00498261 | 9.2E-5 | 1.88 | 0.00490192 | 0.00504573 | 0.00480822 | 0 |
| 1737417000 | 0.00489043 | 5.5E-5 | 1.14 | 0.00494568 | 0.00513988 | 0.00469404 | 0 |
| 1737330600 | 0.00483592 | -0.00013 | -2.62 | 0.00494568 | 0.00516477 | 0.00469404 | 0 |
| 1737244200 | 0.00496626 | -0.000254 | -4.87 | 0.00521469 | 0.00524257 | 0.00484881 | 0 |
| 1737157800 | 0.00522025 | 0.00026773 | 5.41 | 0.00496 | 0.00528832 | 0.00496 | 0 |
| 1737071400 | 0.00495252 | -0.000209 | -4.05 | 0.00516759 | 0.00518244 | 0.00490057 | 0 |
| 1736985000 | 0.00516115 | 0.00032298 | 6.68 | 0.00483334 | 0.00521155 | 0.00477954 | 0 |
| 1736898600 | 0.00483817 | 0.00014403 | 3.07 | 0.00470184 | 0.00487801 | 0.00469138 | 0 |
| 1736812200 | 0.00469414 | -0.0002 | -4.09 | 0.00500367 | 0.0050392 | 0.00442 | 0 |
| 1736725800 | 0.00489375 | -3.8E-5 | -0.77 | 0.00492325 | 0.00494472 | 0.00484026 | 0 |
| 1736639400 | 0.00493191 | 2.3E-5 | 0.47 | 0.00489922 | 0.00497538 | 0.00483408 | 0 |
| 1736553000 | 0.00490914 | 9.0E-5 | 1.87 | 0.00500367 | 0.0050392 | 0.0048001 | 0 |
| 1736466600 | 0.00481914 | -0.000176 | -3.52 | 0.00498429 | 0.00503211 | 0.00475186 | 0 |
| 1736380200 | 0.00499488 | -7.1E-5 | -1.40 | 0.00507153 | 0.00511864 | 0.00481942 | 0 |
| 1736293800 | 0.00506569 | -0.000464 | -8.39 | 0.00553393 | 0.00555102 | 0.00503751 | 0 |
| 1736207400 | 0.0055294 | 7.0E-5 | 1.28 | 0.00500367 | 0.00560061 | 0.00496779 | 0 |
| 1736121000 | 0.00545941 | -2.7E-5 | -0.49 | 0.00548329 | 0.00550369 | 0.00540193 | 0 |
| 1736034600 | 0.00548592 | 7.8E-5 | 1.44 | 0.00541009 | 0.00550443 | 0.0053623 | 0 |
| 1735948200 | 0.00540751 | 0.00023764 | 4.60 | 0.00517761 | 0.00544114 | 0.00513888 | 0 |
| 1735861800 | 0.00516987 | 0.0001436 | 2.86 | 0.00500367 | 0.00523611 | 0.00496779 | 0 |
| 1735775400 | 0.00502627 | 2.7E-5 | 0.54 | 0.00500367 | 0.00504997 | 0.00496779 | 0 |
| 1735689000 | 0.00499933 | -3.1E-5 | -0.62 | 0.00503418 | 0.00516342 | 0.00496992 | 0 |
| 1735602600 | 0.00502984 | -3.0E-6 | -0.06 | 0.00499669 | 0.00514581 | 0.00495031 | 0 |
| 1735516200 | 0.00503242 | -6.0E-5 | -1.18 | 0.00509223 | 0.00510871 | 0.00498483 | 0 |
| 1735429800 | 0.00509272 | 0.00010474 | 2.10 | 0.00499419 | 0.0051076 | 0.00498573 | 0 |
| 1735343400 | 0.00498798 | -7.0E-6 | -0.14 | 0.00499669 | 0.00514581 | 0.00495769 | 0 |
| 1735257000 | 0.00499485 | -0.000243 | -4.64 | 0.00525931 | 0.00526611 | 0.00495399 | 0 |
| 1735170600 | 0.0052381 | -2.0E-6 | -0.04 | 0.00523015 | 0.00531103 | 0.00516324 | 0 |
| 1735084200 | 0.00524034 | 0.00011652 | 2.27 | 0.00512281 | 0.0052993 | 0.00503773 | 0 |
| 1734997800 | 0.00512382 | 0.0002142 | 4.36 | 0.00512646 | 0.00517938 | 0.00490378 | 0 |
| 1734911400 | 0.00490962 | -9.2E-5 | -1.84 | 0.00502363 | 0.00508863 | 0.0048715 | 0 |
| 1734825000 | 0.00500146 | -0.000198 | -3.81 | 0.00521055 | 0.00532977 | 0.00493935 | 0 |
| 1734738600 | 0.00519903 | 3.9E-5 | 0.76 | 0.00512646 | 0.00523387 | 0.00467328 | 0 |
| 1734652200 | 0.00516049 | -0.000278 | -5.11 | 0.00542826 | 0.0055741 | 0.00500331 | 0 |
| 1734565800 | 0.00543871 | -0.000381 | -6.55 | 0.00583146 | 0.00585424 | 0.00543414 | 0 |
|
RESX/BTC 0 BTC
-
|
RESX/EUR 0 €
-
|
|
RESX/USD $ 0.002860
-1.02%
|
RESX/GBP £ 0
-
|
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
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
![Logo de Bounce Token [OLD] (BOTUSD).](/common/images/company/COIN_BOTUSD.png){kind=small}
