Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3188
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 635.96 | 323.29 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782277209 | USDT | $ 205,599.00 | VRTON/USDT | /cripto/Vertiv-Ondo-Tokenized-VRTON | 1 | /cripto/Vertiv-Ondo-Tokenized-VRTON | 100 | 31 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 301 | 21.76 | 7.2292358804 | 299.77 | 358.17 | 2333.23885714 | CX |
| 4 | 325.88 | -3.12 | -0.957407634712 | 275.18 | 358.17 | 158409.357141 | CX |
| 12 | 344.47 | -21.71 | -6.30243562574 | 275.18 | 378.76 | 187414.0446 | CX |
| 26 | 344.47 | -21.71 | -6.30243562574 | 275.18 | 378.76 | 187414.0446 | CX |
| 52 | 344.47 | -21.71 | -6.30243562574 | 275.18 | 378.76 | 187414.0446 | CX |
| 156 | 344.47 | -21.71 | -6.30243562574 | 275.18 | 378.76 | 187414.0446 | CX |
| 260 | 344.47 | -21.71 | -6.30243562574 | 275.18 | 378.76 | 187414.0446 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782258600 | 322.18 | -35.66 | -9.97 | 357.83 | 357.88 | 317.74 | 2414 |
| 1782172200 | 357.84 | 21.02 | 6.24 | 334.76 | 358.17 | 329.96 | 2413 |
| 1782085800 | 336.82 | -0.08 | -0.02 | 336.85 | 338.49 | 334.85 | 2556 |
| 1781999400 | 336.9 | 2.77 | 0.83 | 334.13 | 338.47 | 334.1 | 2652 |
| 1781913000 | 334.13 | -2.59 | -0.77 | 336.72 | 336.72 | 334.07 | 1854 |
| 1781826600 | 336.72 | 12.28 | 3.78 | 324.67 | 336.85 | 323.47 | 2531 |
| 1781740200 | 324.44 | 24.25 | 8.08 | 301 | 324.7 | 299.77 | 1910 |
| 1781653800 | 300.19 | -19.78 | -6.18 | 319.97 | 319.97 | 300.18 | 2613 |
| 1781567400 | 319.97 | 15.57 | 5.11 | 304.4 | 320.75 | 304.4 | 1135 |
| 1781481000 | 304.4 | 1.84 | 0.61 | 301.2 | 304.4 | 301.02 | 2229 |
| 1781394600 | 302.56 | -0.55 | -0.18 | 303.32 | 303.32 | 301.15 | 1984 |
| 1781308200 | 303.11 | 4.01 | 1.34 | 301.39 | 305.85 | 295.45 | 2737 |
| 1781221800 | 299.1 | 22.6 | 8.17 | 286.74 | 300.18 | 276.08 | 1713 |
| 1781135400 | 276.5 | -9.12 | -3.19 | 291.45 | 292.51 | 275.18 | 283 |
| 1781049000 | 285.62 | -12.52 | -4.20 | 298.03 | 305.66 | 277.84 | 46353 |
| 1780962600 | 298.14 | 6.75 | 2.32 | 291.7 | 310.59 | 291.7 | 83632 |
| 1780876200 | 291.39 | -1.96 | -0.67 | 292.69 | 293.37 | 291.09 | 115523 |
| 1780789800 | 293.35 | -6.03 | -2.01 | 298.3 | 299.38 | 292.36 | 118254 |
| 1780703400 | 299.38 | -22.24 | -6.91 | 320.24 | 320.85 | 295.39 | 110460 |
| 1780617000 | 321.62 | 3.66 | 1.15 | 318.01 | 327.95 | 307.64 | 104119 |
| 1780530600 | 317.96 | -17.42 | -5.19 | 335.38 | 344.36 | 317.52 | 288136 |
| 1780444200 | 335.38 | 11.36 | 3.51 | 324.01 | 340.72 | 323.82 | 510742 |
| 1780357800 | 324.02 | 6.49 | 2.04 | 317.29 | 324.29 | 316.14 | 481600 |
| 1780271400 | 317.53 | -1.77 | -0.55 | 320.45 | 320.45 | 316.61 | 542310 |
| 1780185000 | 319.3 | 4.41 | 1.40 | 315.57 | 321.11 | 314.43 | 589994 |
| 1780098600 | 314.89 | -2.5 | -0.79 | 316.36 | 320.88 | 308.77 | 466753 |
| 1780012200 | 317.39 | -3.34 | -1.04 | 320.73 | 320.73 | 308.39 | 513745 |
| 1779925800 | 320.73 | -5.15 | -1.58 | 325.88 | 330.01 | 311.31 | 434806 |
| 1779839400 | 325.88 | -1.11 | -0.34 | 326.92 | 342.83 | 324.77 | 442119 |
| 1779753000 | 326.99 | 5.92 | 1.84 | 322.19 | 327.3 | 321.03 | 452433 |
| 1779666600 | 321.07 | -1.47 | -0.46 | 322.57 | 323.12 | 320.9 | 561577 |
| 1779580200 | 322.54 | -3.77 | -1.16 | 327.48 | 327.48 | 321.96 | 489809 |
| 1779493800 | 326.31 | 8.65 | 2.72 | 318.76 | 334.2 | 318.76 | 285212 |
| 1779407400 | 317.66 | 1.14 | 0.36 | 318.8 | 318.8 | 317.66 | 39822 |
| 1779321000 | 316.52 | -5.67 | -1.76 | 322.13 | 332.21 | 316.41 | 171599 |
| 1779234600 | 322.19 | -18.54 | -5.44 | 340.73 | 340.9 | 316.41 | 185641 |
| 1779148200 | 340.73 | -37.6 | -9.94 | 373.76 | 374.04 | 332.63 | 74838 |
| 1779061800 | 378.33 | 0 | 0.00 | 378.33 | 378.33 | 372.88 | 238320 |
| 1778975400 | 378.33 | 0 | 0.00 | 378.33 | 378.33 | 378.33 | 0 |
| 1778889000 | 378.33 | 0.3 | 0.08 | 378.33 | 378.33 | 378.33 | 0 |
| 1778802600 | 378.03 | 9.9 | 2.69 | 368.13 | 378.76 | 367.28 | 181566 |
| 1778716200 | 368.13 | 1.47 | 0.40 | 366.8 | 376.59 | 362.78 | 111069 |
| 1778629800 | 366.66 | -2.14 | -0.58 | 367.48 | 368.84 | 349.28 | 178862 |
| 1778543400 | 368.8 | 23.8 | 6.90 | 345.19 | 368.99 | 336.08 | 215941 |
| 1778457000 | 345 | 1.02 | 0.30 | 342.83 | 346.24 | 341.24 | 225774 |
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
