Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0218 | Gate.io | 8882.49 | /cdn/crypto/logos/exchanges/GATE.png | $ 191.52 | 1734847189 | VEGA/USDT | https://gate.io/trade/VEGA_USDT | USDT | 1 | https://gate.io/trade/VEGA_USDT | 100 | 9 minutos hace |
| 6.3E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1734847190 | VEGA/ETH | https://gate.io/trade/VEGA_ETH | ETH | 2 | https://gate.io/trade/VEGA_ETH | 0 | 9 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02787847 | -0.00692706 | -24.8473463572 | 0.02074527 | 0.0332431 | 7986.20964598 | CX |
| 4 | 0.0075146 | 0.01343681 | 178.809384398 | 0.00749467 | 0.0393868 | 8955.66844877 | CX |
| 12 | 0.03800005 | -0.01704864 | -44.8647830727 | 0.00456689 | 1.88557 | 14380.5099852 | CX |
| 26 | 0.26080161 | -0.2398502 | -91.9665334888 | 0.00456689 | 2.10671013 | 269624.741875 | CX |
| 52 | 1.4129983 | -1.39204689 | -98.5172374234 | 0.00456689 | 2.299915 | 144185.193397 | CX |
| 156 | 8.62614006 | -8.60518865 | -99.7571172059 | 0.00456689 | 12.0237039 | 51246.2671982 | CX |
| 260 | 0 | 0 | 0 | 0 | 23.04218563 | 48720.417699 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.02100615 | -0.00083 | -3.80 | 0.02188431 | 0.02238503 | 0.02074527 | 498 |
| 1734738600 | 0.02183592 | -0.001558 | -6.66 | 0.02323995 | 0.0235197 | 0.02118553 | 13386 |
| 1734652200 | 0.02339424 | -0.003074 | -11.61 | 0.02641753 | 0.03047177 | 0.02189424 | 32826 |
| 1734565800 | 0.02646841 | -0.001854 | -6.55 | 0.02837977 | 0.02849065 | 0.02644614 | 0 |
| 1734479400 | 0.02832283 | -0.000852 | -2.92 | 0.02902458 | 0.02949959 | 0.02810419 | 0 |
| 1734393000 | 0.02917532 | 0.00031915 | 1.11 | 0.03236191 | 0.0332431 | 0.02835772 | 8506 |
| 1734306600 | 0.02885617 | 0.00102436 | 3.68 | 0.02787847 | 0.02885617 | 0.02761452 | 686 |
| 1734220200 | 0.02783181 | -0.010023 | -26.48 | 0.03792991 | 0.0382471 | 0.02754352 | 179 |
| 1734133800 | 0.03785463 | 0.0002392 | 0.64 | 0.03770322 | 0.0384473 | 0.03740232 | 0 |
| 1734047400 | 0.03761543 | 0.00348927 | 10.22 | 0.0341209 | 0.0393868 | 0.03383584 | 5460 |
| 1733961000 | 0.03412616 | 0.0019127 | 5.94 | 0.03236191 | 0.03427176 | 0.03172663 | 0 |
| 1733874600 | 0.03221346 | 0.00920936 | 40.03 | 0.02293008 | 0.03357996 | 0.02244703 | 1336 |
| 1733788200 | 0.0230041 | -0.001754 | -7.08 | 0.02108238 | 0.02443128 | 0.02076497 | 8506 |
| 1733701800 | 0.0247579 | -8.9E-5 | -0.36 | 0.02482201 | 0.02488091 | 0.02439706 | 0 |
| 1733615400 | 0.02484712 | -5.6E-5 | -0.22 | 0.02482511 | 0.02494675 | 0.02467302 | 0 |
| 1733529000 | 0.0249036 | 0.00405415 | 19.44 | 0.02084225 | 0.0253704 | 0.0208335 | 2012 |
| 1733442600 | 0.02084945 | -0.000238 | -1.13 | 0.02108238 | 0.02173985 | 0.02057341 | 0 |
| 1733356200 | 0.02108793 | 0.00189155 | 9.85 | 0.01918955 | 0.02883313 | 0.01918955 | 17983 |
| 1733269800 | 0.01919638 | 0.0053659 | 38.80 | 0.01382098 | 0.01927111 | 0.01337721 | 2436 |
| 1733183400 | 0.01383048 | 0.00120751 | 9.57 | 0.01261294 | 0.01398202 | 0.01215126 | 5815 |
| 1733097000 | 0.01262297 | 0.00039793 | 3.26 | 0.01226035 | 0.01272055 | 0.0118463 | 7681 |
| 1733010600 | 0.01222504 | 0.00215899 | 21.45 | 0.01004259 | 0.01232147 | 0.0100133 | 13604 |
| 1732924200 | 0.01006605 | 0.00111363 | 12.44 | 0.00895347 | 0.0101654 | 0.00887875 | 25736 |
| 1732837800 | 0.00895242 | -0.002411 | -21.22 | 0.01131822 | 0.01134197 | 0.0088398 | 3598 |
| 1732751400 | 0.01136363 | 0.00171768 | 17.81 | 0.00966836 | 0.011419 | 0.00919152 | 17531 |
| 1732665000 | 0.00964595 | 8.5E-5 | 0.89 | 0.00955642 | 0.0097375 | 0.00888362 | 13793 |
| 1732578600 | 0.00956062 | 0.00081794 | 9.36 | 0.01027494 | 0.01158651 | 0.00884668 | 30640 |
| 1732492200 | 0.00874268 | 0.00126103 | 16.85 | 0.0075146 | 0.00994879 | 0.00749467 | 38538 |
| 1732405800 | 0.00748165 | -0.001494 | -16.65 | 0.00899302 | 0.01014849 | 0.00745745 | 4754 |
| 1732319400 | 0.00897555 | -0.000808 | -8.26 | 0.00975223 | 0.00978926 | 0.00886561 | 11745 |
| 1732233000 | 0.00978306 | -0.000678 | -6.48 | 0.01045629 | 0.01144457 | 0.00905469 | 6991 |
| 1732146600 | 0.01046101 | 0.00018693 | 1.82 | 0.01027494 | 0.01158651 | 0.01016439 | 14433 |
| 1732060200 | 0.01027408 | -0.000667 | -6.10 | 0.0109344 | 0.01157722 | 0.0095714 | 32289 |
| 1731973800 | 0.01094116 | 0.00049708 | 4.76 | 0.00737474 | 1.88557 | 0.00642266 | 38344 |
| 1731887400 | 0.01044408 | 0.00418864 | 66.96 | 0.00627326 | 0.01049189 | 0.00627016 | 36323 |
| 1731801000 | 0.00625544 | 0.00037415 | 6.36 | 0.00586319 | 0.00633116 | 0.00563052 | 1421 |
| 1731714600 | 0.00588129 | -0.001458 | -19.87 | 0.00737474 | 0.00751428 | 0.00576256 | 4354 |
| 1731628200 | 0.00733936 | -0.000648 | -8.11 | 0.00797917 | 0.00799942 | 0.00613424 | 5132 |
| 1731541800 | 0.00798725 | 0.00083576 | 11.69 | 0.00713939 | 0.00799585 | 0.00655697 | 6989 |
| 1731455400 | 0.00715149 | -0.00025 | -3.38 | 0.00738265 | 0.00825573 | 0.00651654 | 5721 |
| 1731369000 | 0.00740168 | 7.2E-5 | 0.98 | 0.00732131 | 0.00760968 | 0.00656844 | 9661 |
| 1731282600 | 0.00732975 | 0.00105419 | 16.80 | 0.00623406 | 0.00896103 | 0.00622152 | 25981 |
| 1731196200 | 0.00627556 | 0.00065295 | 11.61 | 0.00562666 | 0.00641264 | 0.00562569 | 21990 |
| 1731109800 | 0.00562261 | -0.000759 | -11.89 | 0.00644919 | 0.00649748 | 0.00554976 | 4287 |
| 1731023400 | 0.00638191 | 0.00039101 | 6.53 | 0.0059673 | 0.00692661 | 0.00584635 | 10845 |
| 1730937000 | 0.0059909 | -0.000806 | -11.86 | 0.00679422 | 0.00701621 | 0.00456689 | 26577 |
| 1730850600 | 0.00679644 | -0.000141 | -2.03 | 0.00698285 | 0.00698285 | 0.00575834 | 12612 |
| 1730764200 | 0.00693778 | 0.00054893 | 8.59 | 0.00769356 | 0.00769356 | 0.00636906 | 11018 |
| 1730677800 | 0.00638885 | -0.000326 | -4.85 | 0.00673396 | 0.00673471 | 0.00554516 | 2289 |
| 1730591400 | 0.00671525 | 0.00068859 | 11.43 | 0.00603549 | 0.00781776 | 0.00594302 | 33143 |
| 1730505000 | 0.00602666 | -0.000519 | -7.93 | 0.00655584 | 0.00808412 | 0.00599054 | 27238 |
| 1730418600 | 0.00654586 | 0.00042768 | 6.99 | 0.00611708 | 0.00694026 | 0.00576589 | 14385 |
| 1730332200 | 0.00611818 | -0.000469 | -7.12 | 0.00658632 | 0.0072752 | 0.00530116 | 49273 |
| 1730245800 | 0.0065873 | -0.001109 | -14.41 | 0.00769356 | 0.00769356 | 0.0058241 | 39201 |
| 1730159400 | 0.00769581 | 0.00042824 | 5.89 | 0.04521642 | 0.04842387 | 0.00673177 | 24221 |
| 1730073000 | 0.00726757 | -0.000915 | -11.18 | 0.00817264 | 0.00819357 | 0.00721705 | 7092 |
| 1729986600 | 0.00818248 | 0.00045887 | 5.94 | 0.00779814 | 0.00840157 | 0.00739266 | 6703 |
| 1729900200 | 0.00772361 | -0.00063 | -7.54 | 0.00836804 | 0.0085259 | 0.00740993 | 4055 |
| 1729813800 | 0.00835401 | -0.000473 | -5.36 | 0.00881783 | 0.00895037 | 0.00777994 | 2569 |
| 1729727400 | 0.00882672 | 0.0001704 | 1.97 | 0.00864613 | 0.00883165 | 0.0083608 | 14789 |
| 1729641000 | 0.00865632 | -0.001209 | -12.25 | 0.00987885 | 0.00987885 | 0.0086025 | 6294 |
| 1729554600 | 0.0098656 | -0.000275 | -2.71 | 0.01016782 | 0.01023005 | 0.00983226 | 0 |
| 1729468200 | 0.01014092 | 0.00193033 | 23.51 | 0.00821704 | 0.0101875 | 0.00817311 | 22966 |
| 1729381800 | 0.00821059 | -0.001302 | -13.69 | 0.00950871 | 0.00958377 | 0.00819041 | 2711 |
| 1729295400 | 0.00951292 | -0.000638 | -6.29 | 0.04521642 | 0.04842387 | 0.00888246 | 17283 |
| 1729209000 | 0.0101508 | -0.000551 | -5.15 | 0.04521642 | 0.04842387 | 0.00908908 | 9812 |
| 1729122600 | 0.01070194 | 5.1E-5 | 0.48 | 0.01068546 | 0.01077398 | 0.00911067 | 4566 |
| 1729036200 | 0.01065089 | -0.000125 | -1.16 | 0.01077943 | 0.01099779 | 0.00976603 | 1016 |
| 1728949800 | 0.01077611 | 0.00041093 | 3.96 | 0.04521642 | 0.04842387 | 0.0103247 | 9137 |
| 1728863400 | 0.01036518 | -0.000532 | -4.88 | 0.01090764 | 0.01135974 | 0.00957851 | 5693 |
| 1728777000 | 0.01089699 | 0.00043114 | 4.12 | 0.01048748 | 0.01094671 | 0.00952473 | 3503 |
| 1728690600 | 0.01046585 | -1.8E-5 | -0.17 | 0.0104826 | 0.01076979 | 0.0099819 | 9519 |
| 1728604200 | 0.01048427 | 0.00030054 | 2.95 | 0.01019637 | 0.01048735 | 0.00932188 | 21839 |
| 1728517800 | 0.01018373 | -0.000313 | -2.98 | 0.01048202 | 0.01072777 | 0.00982396 | 62315 |
| 1728431400 | 0.0104963 | -0.000184 | -1.72 | 0.01068821 | 0.01145028 | 0.00986554 | 35359 |
| 1728345000 | 0.01068051 | -0.002006 | -15.81 | 0.04521642 | 1.5006495 | 0.01011292 | 37130 |
| 1728258600 | 0.01268618 | 0.00205917 | 19.38 | 0.01060593 | 0.01398951 | 0.01039241 | 23838 |
| 1728172200 | 0.01062701 | -0.000721 | -6.35 | 0.01137385 | 0.01140831 | 0.0093231 | 23680 |
| 1728085800 | 0.01134819 | -0.001813 | -13.78 | 0.01317047 | 0.0131717 | 0.0107302 | 48483 |
| 1727999400 | 0.01316145 | -0.022728 | -63.33 | 0.04521642 | 0.04842387 | 0.01187779 | 50343 |
| 1727913000 | 0.03588978 | -0.011179 | -23.75 | 0.04704556 | 0.0495106 | 0.03588978 | 24324 |
| 1727826600 | 0.04706841 | 0.00970848 | 25.99 | 0.03748204 | 0.05337917 | 0.03738516 | 18094 |
| 1727740200 | 0.03735993 | -0.002974 | -7.37 | 0.04041695 | 0.04179982 | 0.03458 | 13114 |
| 1727653800 | 0.04033426 | 0.00233932 | 6.16 | 0.03800005 | 0.04166666 | 0.03668849 | 1402 |
| 1727567400 | 0.03799494 | -0.000311 | -0.81 | 0.03832849 | 0.03938894 | 0.0348322 | 2528 |
| 1727481000 | 0.0383062 | -0.002714 | -6.62 | 0.04101318 | 0.04174887 | 0.0380844 | 887 |
| 1727394600 | 0.04102066 | 0.00187641 | 4.79 | 0.03925552 | 0.04177567 | 0.03804437 | 3094 |
| 1727308200 | 0.03914425 | -0.004401 | -10.11 | 0.04347771 | 0.04541838 | 0.03890029 | 3247 |
| 1727221800 | 0.04354478 | 0.00381173 | 9.59 | 0.03972255 | 0.04937258 | 0.03655288 | 6377 |
| 1727135400 | 0.03973305 | 0.00229115 | 6.12 | 0.04521642 | 0.04842387 | 0.03879138 | 10393 |
| 1727049000 | 0.0374419 | -0.013368 | -26.31 | 0.05074768 | 0.05085904 | 0.03666122 | 4583 |
| 1726962600 | 0.05081034 | 0.01964764 | 63.05 | 0.03122553 | 0.05202994 | 0.03029585 | 5374 |
|
VEGAA/BTC 0 BTC
-
|
VEGAA/EUR 0.729000 €
+0.00%
|
|
VEGAA/USD $ 0.020951
-0.32%
|
VEGAA/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
