Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 4725
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 65.11 | 4.8055 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782882007 | USDT | $ 312.00 | SBETON/USDT | /cripto/SharpLink-Gaming,-Inc-Ondo-Tokenized-Stock-SBETON | 1 | /cripto/SharpLink-Gaming,-Inc-Ondo-Tokenized-Stock-SBETON | 100 | 10 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.04 | -0.01 | -0.198412698413 | 4.41 | 5.07 | 474.91571429 | CX |
| 4 | 5.76 | -0.73 | -12.6736111111 | 4.41 | 6.08 | 938.59860714 | CX |
| 12 | 6.52 | -1.49 | -22.8527607362 | 4.41 | 8.1 | 2814.94088095 | CX |
| 26 | 7.1 | -2.07 | -29.1549295775 | 4.41 | 8.5 | 3937.57786525 | CX |
| 52 | 7.1 | -2.07 | -29.1549295775 | 4.41 | 8.5 | 3937.57786525 | CX |
| 156 | 7.1 | -2.07 | -29.1549295775 | 4.41 | 8.5 | 3937.57786525 | CX |
| 260 | 7.1 | -2.07 | -29.1549295775 | 4.41 | 8.5 | 3937.57786525 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782863400 | 4.72 | -0.18 | -3.67 | 4.9 | 4.9 | 4.65 | 510 |
| 1782777000 | 4.9 | 0.08 | 1.66 | 4.82 | 4.97 | 4.51 | 1082 |
| 1782690600 | 4.82 | 0.02 | 0.42 | 4.8 | 4.83 | 4.78 | 23 |
| 1782604200 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.75 | 58 |
| 1782517800 | 4.8 | 0.23 | 5.03 | 4.57 | 4.85 | 4.41 | 578 |
| 1782431400 | 4.57 | -0.23 | -4.79 | 4.77 | 4.88 | 4.51 | 565 |
| 1782345000 | 4.8 | -0.29 | -5.70 | 5.04 | 5.07 | 4.6 | 504 |
| 1782258600 | 5.09 | -0.17 | -3.23 | 5.26 | 5.29 | 4.89 | 301 |
| 1782172200 | 5.26 | -0.02 | -0.38 | 5.28 | 5.54 | 5.21 | 588 |
| 1782085800 | 5.28 | 0.07 | 1.34 | 5.21 | 5.28 | 5.13 | 36 |
| 1781999400 | 5.21 | 0.05 | 0.97 | 5.16 | 5.28 | 5.16 | 36 |
| 1781913000 | 5.16 | -0.16 | -3.01 | 5.32 | 5.32 | 5.15 | 54 |
| 1781826600 | 5.32 | -0.06 | -1.12 | 5.41 | 5.46 | 5.07 | 451 |
| 1781740200 | 5.38 | -0.19 | -3.41 | 5.57 | 5.74 | 5.38 | 1930 |
| 1781653800 | 5.57 | -0.18 | -3.13 | 5.75 | 5.86 | 5.52 | 2513 |
| 1781567400 | 5.75 | 0.28 | 5.12 | 5.47 | 6.08 | 5.47 | 4643 |
| 1781481000 | 5.47 | 0.03 | 0.55 | 5.44 | 6.02 | 5.37 | 890 |
| 1781394600 | 5.44 | 0.01 | 0.18 | 5.43 | 5.52 | 5.28 | 88 |
| 1781308200 | 5.43 | 0.1 | 1.88 | 5.46 | 5.63 | 5.23 | 746 |
| 1781221800 | 5.33 | 0.25 | 4.92 | 5.09 | 5.46 | 5.09 | 387 |
| 1781135400 | 5.08 | -0.11 | -2.12 | 5.19 | 5.34 | 5.01 | 324 |
| 1781049000 | 5.19 | -0.35 | -6.32 | 5.53 | 5.6 | 5 | 825 |
| 1780962600 | 5.54 | 0.31 | 5.93 | 5.23 | 5.74 | 5.19 | 2418 |
| 1780876200 | 5.23 | 0.09 | 1.75 | 5.14 | 5.24 | 5.14 | 135 |
| 1780789800 | 5.14 | -0.05 | -0.96 | 5.19 | 5.21 | 5.14 | 44 |
| 1780703400 | 5.19 | -0.49 | -8.63 | 5.68 | 5.73 | 5.06 | 1586 |
| 1780617000 | 5.68 | 0.11 | 1.97 | 5.57 | 5.75 | 5.31 | 2803 |
| 1780530600 | 5.57 | -0.22 | -3.80 | 5.76 | 5.86 | 5.49 | 2146 |
| 1780444200 | 5.79 | -0.4 | -6.46 | 6.17 | 6.2 | 5.7 | 1824 |
| 1780357800 | 6.19 | 0.15 | 2.48 | 6.04 | 6.32 | 5.81 | 2733 |
| 1780271400 | 6.04 | 0.01 | 0.17 | 6.03 | 6.15 | 6.03 | 33 |
| 1780185000 | 6.03 | -0.08 | -1.31 | 6.15 | 6.15 | 6.03 | 38 |
| 1780098600 | 6.11 | -0.03 | -0.49 | 6.14 | 6.34 | 5.93 | 2596 |
| 1780012200 | 6.14 | 0.15 | 2.50 | 5.99 | 6.21 | 5.7 | 3031 |
| 1779925800 | 5.99 | -0.18 | -2.92 | 6.17 | 6.29 | 5.99 | 1422 |
| 1779839400 | 6.17 | -0.08 | -1.28 | 6.25 | 6.48 | 6.08 | 1714 |
| 1779753000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.03 | 55 |
| 1779666600 | 6.25 | 0.15 | 2.46 | 6.1 | 6.25 | 6.05 | 43 |
| 1779580200 | 6.1 | -0.18 | -2.87 | 6.21 | 6.24 | 6.02 | 32 |
| 1779493800 | 6.28 | -0.16 | -2.48 | 6.44 | 6.55 | 6.08 | 829 |
| 1779407400 | 6.44 | 0.13 | 2.06 | 6.31 | 6.48 | 6.19 | 2294 |
| 1779321000 | 6.31 | 0.1 | 1.61 | 6.19 | 6.44 | 6.05 | 2116 |
| 1779234600 | 6.21 | -0.17 | -2.66 | 6.38 | 6.53 | 6.08 | 2824 |
| 1779148200 | 6.38 | -0.37 | -5.48 | 6.7 | 6.7 | 6.19 | 3893 |
| 1779061800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.64 | 159 |
| 1778975400 | 6.75 | -0.02 | -0.30 | 6.84 | 6.84 | 6.62 | 79 |
| 1778889000 | 6.77 | -0.26 | -3.70 | 7.13 | 7.42 | 6.68 | 4716 |
| 1778802600 | 7.03 | 0.04 | 0.57 | 7.03 | 7.15 | 6.91 | 1159 |
| 1778716200 | 6.99 | -0.22 | -3.05 | 7.16 | 7.35 | 6.95 | 3743 |
| 1778629800 | 7.21 | -0.6 | -7.68 | 7.81 | 7.81 | 7.03 | 6339 |
| 1778543400 | 7.81 | 0.59 | 8.17 | 7.32 | 8 | 7.28 | 6137 |
| 1778457000 | 7.22 | -0.23 | -3.09 | 7.45 | 7.45 | 7.22 | 129 |
| 1778370600 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.22 | 70 |
| 1778284200 | 7.45 | 0.02 | 0.27 | 7.39 | 7.56 | 7.2 | 13826 |
| 1778197800 | 7.43 | -0.32 | -4.13 | 7.7 | 7.79 | 7.33 | 8013 |
| 1778111400 | 7.75 | 0.16 | 2.11 | 7.59 | 7.95 | 7.53 | 4981 |
| 1778025000 | 7.59 | 0.06 | 0.80 | 7.58 | 7.8 | 7.46 | 7048 |
| 1777938600 | 7.53 | 0.37 | 5.17 | 7.16 | 7.72 | 7.16 | 6357 |
| 1777852200 | 7.16 | -0.05 | -0.69 | 7.21 | 7.33 | 7.09 | 94 |
| 1777765800 | 7.21 | 0 | 0.00 | 7.21 | 7.29 | 7.08 | 40 |
| 1777679400 | 7.21 | 0.03 | 0.42 | 7.18 | 7.38 | 7.09 | 3696 |
| 1777593000 | 7.18 | 0.1 | 1.41 | 7.08 | 7.25 | 6.95 | 6587 |
| 1777506600 | 7.08 | -0.16 | -2.21 | 7.28 | 7.41 | 6.88 | 11265 |
| 1777420200 | 7.24 | 0.03 | 0.42 | 7.22 | 7.35 | 6.95 | 4875 |
| 1777333800 | 7.21 | -0.08 | -1.10 | 7.29 | 7.58 | 7.12 | 6879 |
| 1777247400 | 7.29 | 0.01 | 0.14 | 7.28 | 7.69 | 7.26 | 1429 |
| 1777161000 | 7.28 | -0.04 | -0.55 | 7.32 | 7.78 | 7.27 | 730 |
| 1777074600 | 7.32 | -0.12 | -1.61 | 7.44 | 7.54 | 7.18 | 8288 |
| 1776988200 | 7.44 | -0.04 | -0.53 | 7.47 | 7.57 | 7.24 | 4522 |
| 1776901800 | 7.48 | 0.11 | 1.49 | 7.37 | 7.77 | 7.24 | 5196 |
| 1776815400 | 7.37 | -0.38 | -4.90 | 7.9 | 7.9 | 7.32 | 5025 |
| 1776729000 | 7.75 | -0.24 | -3.00 | 7.99 | 7.99 | 7.38 | 6683 |
| 1776642600 | 7.99 | 0.14 | 1.78 | 7.85 | 7.99 | 7.83 | 63 |
| 1776556200 | 7.85 | -0.11 | -1.38 | 7.96 | 7.99 | 7.85 | 147 |
| 1776469800 | 7.96 | 0.34 | 4.46 | 7.62 | 8.1 | 7.53 | 4423 |
| 1776383400 | 7.62 | 0.16 | 2.14 | 7.48 | 7.79 | 7.34 | 6903 |
| 1776297000 | 7.46 | 0.29 | 4.04 | 7.17 | 7.58 | 7.08 | 8321 |
| 1776210600 | 7.17 | 0.28 | 4.06 | 6.94 | 7.45 | 6.83 | 3793 |
| 1776124200 | 6.89 | 0.65 | 10.42 | 6.31 | 6.96 | 6.17 | 8204 |
| 1776037800 | 6.24 | -0.26 | -4.00 | 6.59 | 6.59 | 6.03 | 1995 |
| 1775951400 | 6.5 | -0.07 | -1.07 | 6.5 | 6.59 | 6.47 | 1496 |
| 1775865000 | 6.57 | 0.11 | 1.70 | 6.47 | 6.76 | 6.39 | 6318 |
| 1775778600 | 6.46 | 0.02 | 0.31 | 6.4 | 6.59 | 6.25 | 7037 |
| 1775692200 | 6.44 | -0.08 | -1.23 | 6.52 | 6.77 | 6.35 | 7901 |
| 1775605800 | 6.52 | 0.2 | 3.16 | 6.27 | 6.83 | 5.97 | 10579 |
| 1775519400 | 6.32 | 0.1 | 1.61 | 6.22 | 6.59 | 6.21 | 6335 |
| 1775433000 | 6.22 | 0.07 | 1.14 | 6.14 | 6.22 | 6.13 | 1177 |
| 1775346600 | 6.15 | 0 | 0.00 | 6.19 | 6.22 | 6.03 | 1487 |
| 1775260200 | 6.15 | 0 | 0.00 | 6.18 | 6.22 | 6.07 | 1158 |
| 1775173800 | 6.15 | -0.26 | -4.06 | 6.41 | 6.57 | 5.99 | 5469 |
| 1775087400 | 6.41 | -0.02 | -0.31 | 6.42 | 6.7 | 6.31 | 3408 |
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
