Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 5300
solana
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KuCoin | 13217.6 | 0.00138 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1780462800 | USDT | $ 18.00 | SWTCH/USDT | /cripto/Switchboard-SWTCH | 1 | /cripto/Switchboard-SWTCH | 100 | 21 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 0.00139 | 2.0E-5 | 1.46 | 0.00137 | 0.00139 | 0.00132 | 18485 |
| 1780444200 | 0.00137 | -0.00016 | -10.46 | 0.00153 | 0.00153 | 0.0013 | 371384 |
| 1780357800 | 0.00153 | 3.0E-5 | 2.00 | 0.0015 | 0.00168 | 0.00131 | 424106 |
| 1780271400 | 0.0015 | -8.0E-5 | -5.06 | 0.00158 | 0.00177 | 0.00148 | 257435 |
| 1780185000 | 0.00158 | -7.0E-5 | -4.24 | 0.00165 | 0.002 | 0.0013 | 1189551 |
| 1780098600 | 0.00165 | -4.0E-5 | -2.37 | 0.00169 | 0.00178 | 0.00162 | 38561 |
| 1780012200 | 0.00169 | -8.0E-5 | -4.52 | 0.00177 | 0.00182 | 0.00162 | 139106 |
| 1779925800 | 0.00177 | -0.00014 | -7.33 | 0.00191 | 0.00194 | 0.00119 | 372810 |
| 1779839400 | 0.00191 | 8.0E-5 | 4.37 | 0.00183 | 0.00198 | 0.00168 | 1825135 |
| 1779753000 | 0.00183 | 3.0E-5 | 1.67 | 0.0018 | 0.00191 | 0.0015 | 427236 |
| 1779666600 | 0.0018 | -2.0E-5 | -1.10 | 0.00182 | 0.00204 | 0.0017 | 444288 |
| 1779580200 | 0.00182 | -5.0E-5 | -2.67 | 0.00187 | 0.00187 | 0.00172 | 225318 |
| 1779493800 | 0.00187 | -1.0E-5 | -0.53 | 0.00187 | 0.00211 | 0.00187 | 151794 |
| 1779407400 | 0.00188 | -2.0E-5 | -1.05 | 0.0019 | 0.00191 | 0.00168 | 264617 |
| 1779321000 | 0.0019 | 0.00013 | 7.34 | 0.00177 | 0.0025 | 0.00174 | 445678 |
| 1779234600 | 0.00177 | -6.0E-5 | -3.28 | 0.0018 | 0.00189 | 0.00177 | 97335 |
| 1779148200 | 0.00183 | 0 | 0.00 | 0.00183 | 0.00199 | 0.00172 | 502206 |
| 1779061800 | 0.00183 | -0.00041 | -18.30 | 0.00224 | 0.00224 | 0.00174 | 122251 |
| 1778975400 | 0.00224 | 0 | 0.00 | 0.00224 | 0.00224 | 0.00224 | 0 |
| 1778889000 | 0.00224 | 0 | 0.00 | 0.00224 | 0.00224 | 0.00224 | 0 |
| 1778802600 | 0.00224 | -0.00058 | -20.57 | 0.00282 | 0.00312 | 0.00127 | 3387139 |
| 1778716200 | 0.00282 | 0.00027 | 10.59 | 0.00255 | 0.00336 | 0.00255 | 1183882 |
| 1778629800 | 0.00255 | -0.0003 | -10.53 | 0.00285 | 0.00285 | 0.00221 | 760035 |
| 1778543400 | 0.00285 | -0.00014 | -4.68 | 0.00299 | 0.00313 | 0.00277 | 348655 |
| 1778457000 | 0.00299 | -9.0E-5 | -2.92 | 0.00308 | 0.00325 | 0.00278 | 479361 |
| 1778370600 | 0.00308 | -0.0002 | -6.10 | 0.0029 | 0.00326 | 0.00254 | 364908 |
| 1778284200 | 0.00328 | 0.00018 | 5.81 | 0.0031 | 0.00349 | 0.00252 | 1749192 |
| 1778197800 | 0.0031 | -0.00021 | -6.34 | 0.00331 | 0.00453 | 0.00195 | 3006438 |
| 1778111400 | 0.00331 | -0.000553 | -14.32 | 0.003175 | 0.003732 | 0.003175 | 154811 |
| 1778025000 | 0.003863 | 0.000333 | 9.43 | 0.00344 | 0.005197 | 0.003038 | 5066999 |
| 1777938600 | 0.00353 | 0.000461 | 15.02 | 0.003211 | 0.00629 | 0.00301 | 1690711 |
| 1777852200 | 0.003069 | -0.000505 | -14.13 | 0.003513 | 0.00361 | 0.003012 | 893441 |
| 1777765800 | 0.003574 | 0.000354 | 10.99 | 0.00322 | 0.003766 | 0.00322 | 835331 |
| 1777679400 | 0.00322 | -0.00016 | -4.73 | 0.00338 | 0.00377 | 0.00294 | 1696432 |
| 1777593000 | 0.00338 | 0.00037 | 12.29 | 0.00301 | 0.00457 | 0.002701 | 4032287 |
| 1777506600 | 0.00301 | -0.000137 | -4.35 | 0.003196 | 0.003288 | 0.002629 | 1047180 |
| 1777420200 | 0.003147 | -8.7E-5 | -2.69 | 0.003234 | 0.003288 | 0.003082 | 201350 |
| 1777333800 | 0.003234 | -0.000186 | -5.44 | 0.00342 | 0.00347 | 0.003215 | 455721 |
| 1777247400 | 0.00342 | -4.0E-5 | -1.16 | 0.00346 | 0.00348 | 0.00327 | 282890 |
| 1777161000 | 0.00346 | 0.000115 | 3.44 | 0.003345 | 0.00363 | 0.00324 | 598974 |
| 1777074600 | 0.003345 | -4.7E-5 | -1.39 | 0.003392 | 0.00368 | 0.003017 | 955562 |
| 1776988200 | 0.003392 | 0.000111 | 3.38 | 0.003281 | 0.003476 | 0.003142 | 515200 |
| 1776901800 | 0.003281 | 0.000171 | 5.50 | 0.003056 | 0.003819 | 0.002993 | 1600549 |
| 1776815400 | 0.00311 | -0.000249 | -7.41 | 0.003359 | 0.003359 | 0.00299 | 811338 |
| 1776729000 | 0.003359 | 0.000428 | 14.60 | 0.003015 | 0.00345 | 0.002876 | 2162242 |
| 1776642600 | 0.002931 | -0.000309 | -9.54 | 0.00324 | 0.003314 | 0.002931 | 758445 |
| 1776556200 | 0.00324 | -0.000401 | -11.01 | 0.003621 | 0.00374 | 0.003191 | 433148 |
| 1776469800 | 0.003641 | 0.000134 | 3.82 | 0.003565 | 0.003819 | 0.003061 | 2688560 |
| 1776383400 | 0.003507 | 7.0E-6 | 0.20 | 0.003436 | 0.003821 | 0.003221 | 3757995 |
| 1776297000 | 0.0035 | 8.9E-5 | 2.61 | 0.003487 | 0.003706 | 0.0032 | 4553108 |
| 1776210600 | 0.003411 | -4.7E-5 | -1.36 | 0.003455 | 0.003815 | 0.003389 | 4777367 |
| 1776124200 | 0.003458 | -6.7E-5 | -1.90 | 0.003448 | 0.003564 | 0.003215 | 4284595 |
| 1776037800 | 0.003525 | -0.000202 | -5.42 | 0.003799 | 0.003819 | 0.003414 | 6274817 |
| 1775951400 | 0.003727 | -7.1E-5 | -1.87 | 0.003781 | 0.003957 | 0.003599 | 8427938 |
| 1775865000 | 0.003798 | 0.000455 | 13.61 | 0.003316 | 0.004051 | 0.003266 | 7800094 |
| 1775778600 | 0.003343 | -7.5E-5 | -2.19 | 0.003308 | 0.003934 | 0.003214 | 6677193 |
| 1775692200 | 0.003418 | -0.000287 | -7.75 | 0.003704 | 0.003862 | 0.003262 | 5126264 |
| 1775605800 | 0.003705 | -0.000655 | -15.02 | 0.00414 | 0.004437 | 0.003002 | 15736412 |
| 1775519400 | 0.00436 | 1.4E-5 | 0.32 | 0.004287 | 0.005632 | 0.003904 | 9164238 |
| 1775433000 | 0.004346 | 0.000837 | 23.85 | 0.003545 | 0.005814 | 0.003402 | 9162548 |
| 1775346600 | 0.003509 | -0.000395 | -10.12 | 0.003874 | 0.004032 | 0.003336 | 6603182 |
| 1775260200 | 0.003904 | -0.000241 | -5.81 | 0.003982 | 0.004531 | 0.003789 | 4527270 |
| 1775173800 | 0.004145 | -0.000797 | -16.13 | 0.004932 | 0.007958 | 0.003827 | 21380412 |
| 1775087400 | 0.004942 | 0.000495 | 11.13 | 0.004433 | 0.005468 | 0.00362 | 16244438 |
| 1775001000 | 0.004447 | -0.000703 | -13.65 | 0.00516 | 0.005268 | 0.004215 | 9005561 |
| 1774914600 | 0.00515 | -0.000577 | -10.08 | 0.005687 | 0.005773 | 0.00498 | 14979785 |
| 1774828200 | 0.005727 | -0.000487 | -7.84 | 0.0061 | 0.008636 | 0.005338 | 13673358 |
| 1774741800 | 0.006214 | 0.003139 | 102.08 | 0.003164 | 0.010107 | 0.003164 | 40195883 |
| 1774655400 | 0.003075 | 0.000662 | 27.43 | 0.002399 | 0.007499 | 0.002196 | 18631542 |
| 1774569000 | 0.002413 | -0.000246 | -9.25 | 0.002665 | 0.002665 | 0.002145 | 6755540 |
| 1774482600 | 0.002659 | 2.5E-5 | 0.95 | 0.002634 | 0.002792 | 0.00256 | 6281222 |
| 1774396200 | 0.002634 | -0.000138 | -4.98 | 0.002777 | 0.002877 | 0.002602 | 5691323 |
| 1774309800 | 0.002772 | 0.000132 | 5.00 | 0.002669 | 0.00298 | 0.00262 | 4552210 |
| 1774223400 | 0.00264 | -0.000233 | -8.11 | 0.002865 | 0.003144 | 0.00264 | 4772542 |
| 1774137000 | 0.002873 | -0.000102 | -3.43 | 0.003009 | 0.003215 | 0.002781 | 4269632 |
| 1774050600 | 0.002975 | -0.000172 | -5.47 | 0.003192 | 0.00322 | 0.002777 | 4986090 |
| 1773964200 | 0.003147 | -1.5E-5 | -0.47 | 0.003173 | 0.003276 | 0.002944 | 4636099 |
| 1773877800 | 0.003162 | -0.00015 | -4.53 | 0.003329 | 0.00334 | 0.003056 | 4134881 |
| 1773791400 | 0.003312 | 0.000132 | 4.15 | 0.003323 | 0.003435 | 0.00316 | 6176992 |
| 1773705000 | 0.00318 | -0.000283 | -8.17 | 0.003528 | 0.003541 | 0.003135 | 4782463 |
| 1773618600 | 0.003463 | -0.000101 | -2.83 | 0.003619 | 0.00365 | 0.003144 | 4359556 |
| 1773532200 | 0.003564 | -0.000187 | -4.99 | 0.00375 | 0.004013 | 0.003273 | 5377957 |
| 1773445800 | 0.003751 | -0.000839 | -18.28 | 0.004671 | 0.004712 | 0.003511 | 10501988 |
| 1773359400 | 0.00459 | -0.000302 | -6.17 | 0.004857 | 0.005178 | 0.004449 | 6125318 |
| 1773273000 | 0.004892 | -0.000732 | -13.02 | 0.005354 | 0.005634 | 0.004745 | 6926161 |
| 1773186600 | 0.005624 | -0.000774 | -12.10 | 0.006435 | 0.006835 | 0.005606 | 3525153 |
| 1773100200 | 0.006398 | -0.000467 | -6.80 | 0.006581 | 0.006865 | 0.006202 | 2199862 |
| 1773013800 | 0.006865 | 0.000264 | 4.00 | 0.006797 | 0.007049 | 0.006466 | 2479544 |
| 1772927400 | 0.006601 | -7.8E-5 | -1.17 | 0.00654 | 0.006978 | 0.006432 | 2705021 |
| 1772841000 | 0.006679 | -0.000341 | -4.86 | 0.006743 | 0.007205 | 0.006139 | 2349004 |
| 1772754600 | 0.00702 | 8.8E-5 | 1.27 | 0.006929 | 0.007402 | 0.006617 | 3247620 |
| 1772668200 | 0.006932 | 0.000191 | 2.83 | 0.00684 | 0.007256 | 0.006624 | 2576352 |
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
