Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 99999
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 29920.0525523 | 7.784 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1780549208 | USDT | $ 232,897.00 | TBC/USDT | /cripto/Turingbitchain-TBC | 1 | /cripto/Turingbitchain-TBC | 98.438346804 | 13 horas hace |
| Gate | 474.66 | 7.736 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 3,671.00 | TBC/USDT | /cripto/Turingbitchain-TBC | 2 | /cripto/Turingbitchain-TBC | 1.56165319604 | 13 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 6.53 | 1.53 | 23.4303215926 | 6.51 | 7.6 | 189693.641528 | CX |
| 4 | 7.18 | 0.88 | 12.2562674095 | 6.49 | 7.65 | 71649.5825399 | CX |
| 12 | 5.66 | 2.4 | 42.4028268551 | 4 | 9.5 | 26136.1303756 | CX |
| 26 | 8.62 | -0.56 | -6.49651972158 | 4 | 12.25 | 15048.94945 | CX |
| 52 | 2.28 | 5.78 | 253.50877193 | 2.24 | 19.8 | 58620.4304906 | CX |
| 156 | 2.28 | 5.78 | 253.50877193 | 2.24 | 19.8 | 58620.4304906 | CX |
| 260 | 2.28 | 5.78 | 253.50877193 | 2.24 | 19.8 | 58620.4304906 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 7.44 | 0.18 | 2.48 | 7.27 | 7.6 | 7.26 | 194852 |
| 1780444200 | 7.26 | 0.36 | 5.22 | 6.9 | 7.26 | 6.9 | 138698 |
| 1780357800 | 6.9 | 0.17 | 2.53 | 6.71 | 7.1 | 6.71 | 255970 |
| 1780271400 | 6.73 | 0.07 | 1.05 | 6.67 | 6.75 | 6.59 | 213780 |
| 1780185000 | 6.66 | 0.05 | 0.76 | 6.61 | 6.67 | 6.55 | 176750 |
| 1780098600 | 6.61 | 0.03 | 0.46 | 6.59 | 6.68 | 6.53 | 178402 |
| 1780012200 | 6.58 | 0.05 | 0.77 | 6.53 | 6.63 | 6.51 | 169399 |
| 1779925800 | 6.53 | 0.03 | 0.46 | 6.51 | 6.68 | 6.5 | 132135 |
| 1779839400 | 6.5 | -0.05 | -0.76 | 6.53 | 6.61 | 6.5 | 125722 |
| 1779753000 | 6.55 | -0.05 | -0.76 | 6.62 | 6.64 | 6.49 | 157467 |
| 1779666600 | 6.6 | 0 | 0.00 | 6.62 | 6.64 | 6.54 | 116255 |
| 1779580200 | 6.6 | -0.3 | -4.35 | 6.9 | 6.9 | 6.56 | 136410 |
| 1779493800 | 6.9 | -0.29 | -4.03 | 7.14 | 7.15 | 6.9 | 93 |
| 1779407400 | 7.19 | 0.18 | 2.57 | 7.01 | 7.19 | 6.9 | 148 |
| 1779321000 | 7.01 | -0.02 | -0.28 | 7.03 | 7.2 | 6.94 | 295 |
| 1779234600 | 7.03 | 0.15 | 2.18 | 6.88 | 7.25 | 6.8 | 440 |
| 1779148200 | 6.88 | -0.17 | -2.41 | 6.98 | 7.11 | 6.69 | 746 |
| 1779061800 | 7.05 | 0 | 0.00 | 7.05 | 7.2 | 6.98 | 253 |
| 1778975400 | 7.05 | 0.01 | 0.14 | 7.04 | 7.12 | 6.9 | 184 |
| 1778889000 | 7.04 | -0.07 | -0.98 | 7 | 7.22 | 7 | 523 |
| 1778802600 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 6.9 | 203 |
| 1778716200 | 7.11 | -0.18 | -2.47 | 7.29 | 7.29 | 7 | 195 |
| 1778629800 | 7.29 | -0.06 | -0.82 | 7.35 | 7.42 | 7.08 | 2209 |
| 1778543400 | 7.35 | 0.07 | 0.96 | 7.28 | 7.5 | 7.28 | 228 |
| 1778457000 | 7.28 | -0.22 | -2.93 | 7.36 | 7.5 | 7.26 | 122 |
| 1778370600 | 7.5 | 0.25 | 3.45 | 7.25 | 7.65 | 7.13 | 652 |
| 1778284200 | 7.25 | 0.15 | 2.11 | 7.09 | 7.4 | 7.01 | 2569 |
| 1778197800 | 7.1 | -0.08 | -1.11 | 7.18 | 7.5 | 7 | 1475 |
| 1778111400 | 7.18 | -0.32 | -4.27 | 7.35 | 7.43 | 7.02 | 239 |
| 1778025000 | 7.5 | 0.12 | 1.63 | 7.38 | 7.5 | 7.14 | 520 |
| 1777938600 | 7.38 | 0.18 | 2.50 | 7.2 | 7.49 | 7 | 972 |
| 1777852200 | 7.2 | -0.24 | -3.23 | 7.44 | 7.88 | 7.02 | 999 |
| 1777765800 | 7.44 | 0.71 | 10.55 | 6.73 | 7.91 | 6.62 | 996 |
| 1777679400 | 6.73 | -0.57 | -7.81 | 7.3 | 7.38 | 6.6 | 1231 |
| 1777593000 | 7.3 | -0.36 | -4.70 | 7.66 | 7.7 | 7.3 | 812 |
| 1777506600 | 7.66 | -0.03 | -0.39 | 7.69 | 8.19 | 7.5 | 1794 |
| 1777420200 | 7.69 | -0.21 | -2.66 | 7.9 | 7.9 | 7.6 | 491 |
| 1777333800 | 7.9 | -0.1 | -1.25 | 8 | 8.2 | 7.68 | 550 |
| 1777247400 | 8 | -0.2 | -2.44 | 8.2 | 8.29 | 8 | 208 |
| 1777161000 | 8.2 | 0 | 0.00 | 8.2 | 8.5 | 7.91 | 3257 |
| 1777074600 | 8.2 | 0.16 | 1.99 | 8.04 | 8.59 | 7.83 | 777 |
| 1776988200 | 8.04 | 0.4 | 5.24 | 7.64 | 8.52 | 7.6 | 2734 |
| 1776901800 | 7.64 | -0.28 | -3.54 | 7.92 | 7.95 | 7.6 | 820 |
| 1776815400 | 7.92 | -0.21 | -2.58 | 8.13 | 8.7 | 7.92 | 694 |
| 1776729000 | 8.13 | -0.89 | -9.87 | 8.98 | 8.98 | 7.9 | 1779 |
| 1776642600 | 9.02 | 0.56 | 6.62 | 8.46 | 9.1 | 8.46 | 559 |
| 1776556200 | 8.46 | -0.83 | -8.93 | 9.29 | 9.29 | 7.79 | 2780 |
| 1776469800 | 9.29 | 0.62 | 7.15 | 8.8 | 9.5 | 8.75 | 1609 |
| 1776383400 | 8.67 | 0.2 | 2.36 | 8.47 | 9.3 | 8.24 | 4711 |
| 1776297000 | 8.47 | 0.17 | 2.05 | 8.3 | 8.6 | 7.67 | 5269 |
| 1776210600 | 8.3 | 1.85 | 28.68 | 6.52 | 8.64 | 6.44 | 8516 |
| 1776124200 | 6.45 | 0.08 | 1.26 | 6.37 | 6.6 | 6.09 | 3009 |
| 1776037800 | 6.37 | 0.32 | 5.29 | 6.05 | 6.46 | 5.91 | 2141 |
| 1775951400 | 6.05 | 0 | 0.00 | 6.01 | 6.5 | 5.82 | 3165 |
| 1775865000 | 6.05 | -0.01 | -0.17 | 6.05 | 6.3 | 5.52 | 2510 |
| 1775778600 | 6.06 | 0.25 | 4.30 | 5.58 | 6.4 | 5.49 | 3016 |
| 1775692200 | 5.81 | -0.02 | -0.34 | 5.94 | 6.12 | 5.11 | 2288 |
| 1775605800 | 5.83 | 0.89 | 18.02 | 4.95 | 7.11 | 4.94 | 10383 |
| 1775519400 | 4.94 | 0.43 | 9.53 | 4.46 | 4.94 | 4.45 | 4018 |
| 1775433000 | 4.51 | 0.19 | 4.40 | 4.27 | 4.61 | 4.16 | 4569 |
| 1775346600 | 4.32 | 0.17 | 4.10 | 4.17 | 4.33 | 4.1 | 2581 |
| 1775260200 | 4.15 | 0.07 | 1.72 | 4.16 | 4.49 | 4.05 | 2320 |
| 1775173800 | 4.08 | -0.12 | -2.86 | 4.2 | 4.46 | 4 | 2781 |
| 1775087400 | 4.2 | -0.18 | -4.11 | 4.42 | 4.46 | 4.17 | 3967 |
| 1775001000 | 4.38 | -0.07 | -1.57 | 4.42 | 4.5 | 4.32 | 2695 |
| 1774914600 | 4.45 | -0.11 | -2.41 | 4.56 | 4.61 | 4.41 | 2728 |
| 1774828200 | 4.56 | -0.11 | -2.36 | 4.67 | 5 | 4.54 | 3424 |
| 1774741800 | 4.67 | 0.1 | 2.19 | 4.57 | 4.7 | 4.56 | 2618 |
| 1774655400 | 4.57 | 0.12 | 2.70 | 4.44 | 4.91 | 4.44 | 2896 |
| 1774569000 | 4.45 | -0.48 | -9.74 | 4.93 | 4.93 | 4.43 | 38446 |
| 1774482600 | 4.93 | 0.22 | 4.67 | 4.71 | 4.93 | 4.62 | 2549 |
| 1774396200 | 4.71 | -0.17 | -3.48 | 4.89 | 4.97 | 4.47 | 3303 |
| 1774309800 | 4.88 | -0.17 | -3.37 | 5 | 5.05 | 4.57 | 2754 |
| 1774223400 | 5.05 | -0.07 | -1.37 | 5.12 | 5.29 | 4.9 | 3641 |
| 1774137000 | 5.12 | 0.07 | 1.39 | 5.07 | 5.22 | 5.05 | 2027 |
| 1774050600 | 5.05 | -0.15 | -2.88 | 5.23 | 5.24 | 4.85 | 3136 |
| 1773964200 | 5.2 | 0.02 | 0.39 | 5.18 | 5.4 | 5.09 | 3634 |
| 1773877800 | 5.18 | -0.24 | -4.43 | 5.38 | 5.51 | 5.18 | 4561 |
| 1773791400 | 5.42 | 0.04 | 0.74 | 5.48 | 5.61 | 5.29 | 2422 |
| 1773705000 | 5.38 | -0.11 | -2.00 | 5.49 | 5.64 | 5.3 | 2766 |
| 1773618600 | 5.49 | -0.24 | -4.19 | 5.71 | 5.73 | 5.49 | 4846 |
| 1773532200 | 5.73 | 0.03 | 0.53 | 5.69 | 5.88 | 5.5 | 2897 |
| 1773445800 | 5.7 | -0.05 | -0.87 | 5.73 | 5.8 | 5.54 | 4022 |
| 1773359400 | 5.75 | 0.09 | 1.59 | 5.66 | 5.97 | 5.5 | 4790 |
| 1773273000 | 5.66 | -0.47 | -7.67 | 6.15 | 6.18 | 5.24 | 2736 |
| 1773186600 | 6.13 | -0.15 | -2.39 | 6.28 | 6.35 | 5.34 | 2843 |
| 1773100200 | 6.28 | 0.17 | 2.78 | 6.05 | 6.36 | 6.05 | 2060 |
| 1773013800 | 6.11 | -0.26 | -4.08 | 6.37 | 6.38 | 6 | 5463 |
| 1772927400 | 6.37 | -0.23 | -3.48 | 6.6 | 6.6 | 6.3 | 3897 |
| 1772841000 | 6.6 | -0.15 | -2.22 | 6.75 | 6.88 | 6.6 | 1476 |
| 1772754600 | 6.75 | -0.01 | -0.15 | 6.76 | 6.97 | 6.65 | 4970 |
| 1772668200 | 6.76 | -0.1 | -1.46 | 6.86 | 6.98 | 6.63 | 2756 |
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
