Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Rango 1339
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 8490.39 | 2.123 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780462800 | USDT | $ 18,025.00 | AO/USDT | /cripto/ao-Computer-AO | 1 | /cripto/ao-Computer-AO | 59.2565193624 | 17 horas hace |
| DigiFinex | 5837.8056 | 2.09 | /cdn/crypto/logos/capi/exchanges/DIGIFINEX.png | 1780462800 | USDT | $ 12,201.00 | AO/USDT | /cripto/ao-Computer-AO | 2 | /cripto/ao-Computer-AO | 40.7434806376 | 17 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 2.68 | -0.62 | -23.1343283582 | 2.04 | 2.72 | 2425.44992857 | CX |
| 4 | 2.76 | -0.7 | -25.3623188406 | 2.04 | 3.45 | 2932.62949643 | CX |
| 12 | 4.03 | -1.97 | -48.8833746898 | 2.04 | 5.71 | 3904.36581548 | CX |
| 26 | 5.63 | -3.57 | -63.4103019538 | 2.04 | 6.85 | 4007.78306648 | CX |
| 52 | 14.32 | -12.26 | -85.6145251397 | 2.04 | 18.24 | 6966.89307367 | CX |
| 156 | 14.32 | -12.26 | -85.6145251397 | 2.04 | 18.24 | 6966.89307367 | CX |
| 260 | 14.32 | -12.26 | -85.6145251397 | 2.04 | 18.24 | 6966.89307367 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780444200 | 2.23 | -0.27 | -10.80 | 2.5 | 2.5 | 2.04 | 4103 |
| 1780357800 | 2.5 | -0.03 | -1.19 | 2.53 | 2.54 | 2.49 | 2039 |
| 1780271400 | 2.53 | -0.01 | -0.39 | 2.54 | 2.55 | 2.5 | 794 |
| 1780185000 | 2.54 | -0.07 | -2.68 | 2.61 | 2.61 | 2.52 | 1133 |
| 1780098600 | 2.61 | 0.03 | 1.16 | 2.58 | 2.61 | 2.55 | 808 |
| 1780012200 | 2.58 | -0.12 | -4.44 | 2.7 | 2.7 | 2.54 | 4141 |
| 1779925800 | 2.7 | 0.02 | 0.75 | 2.68 | 2.72 | 2.63 | 3957 |
| 1779839400 | 2.68 | -0.02 | -0.74 | 2.69 | 2.78 | 2.66 | 1376 |
| 1779753000 | 2.7 | 0.01 | 0.37 | 2.69 | 2.71 | 2.62 | 2384 |
| 1779666600 | 2.69 | -0.1 | -3.58 | 2.79 | 2.79 | 2.69 | 1685 |
| 1779580200 | 2.79 | 0 | 0.00 | 2.8 | 2.81 | 2.77 | 2110 |
| 1779493800 | 2.79 | 0 | 0.00 | 2.79 | 2.81 | 2.75 | 1026 |
| 1779407400 | 2.79 | -0.01 | -0.36 | 2.8 | 2.81 | 2.72 | 2674 |
| 1779321000 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.76 | 2929 |
| 1779234600 | 2.8 | -0.02 | -0.71 | 2.82 | 2.83 | 2.77 | 2195 |
| 1779148200 | 2.82 | -0.01 | -0.35 | 2.87 | 2.87 | 2.79 | 5064 |
| 1779061800 | 2.83 | 0 | 0.00 | 2.83 | 2.87 | 2.82 | 825 |
| 1778975400 | 2.83 | -0.02 | -0.70 | 2.85 | 2.9 | 2.8 | 3729 |
| 1778889000 | 2.85 | 0.07 | 2.52 | 2.81 | 2.87 | 2.81 | 2109 |
| 1778802600 | 2.78 | 0 | 0.00 | 2.78 | 2.84 | 2.71 | 3266 |
| 1778716200 | 2.78 | -0.07 | -2.46 | 2.85 | 2.87 | 2.77 | 1944 |
| 1778629800 | 2.85 | -0.08 | -2.73 | 2.93 | 2.94 | 2.8 | 2304 |
| 1778543400 | 2.93 | -0.05 | -1.68 | 2.98 | 2.99 | 2.86 | 2724 |
| 1778457000 | 2.98 | 0.02 | 0.68 | 3 | 3.04 | 2.94 | 2403 |
| 1778370600 | 2.96 | -0.06 | -1.99 | 3.02 | 3.03 | 2.84 | 3754 |
| 1778284200 | 3.02 | -0.24 | -7.36 | 3.25 | 3.26 | 2.99 | 9073 |
| 1778197800 | 3.26 | 0 | 0.00 | 3.26 | 3.38 | 3.23 | 4064 |
| 1778111400 | 3.26 | 0.5 | 18.12 | 2.76 | 3.45 | 2.76 | 7485 |
| 1778025000 | 2.76 | -0.04 | -1.43 | 2.8 | 2.8 | 2.66 | 5708 |
| 1777938600 | 2.8 | -0.02 | -0.71 | 2.82 | 2.92 | 2.73 | 6393 |
| 1777852200 | 2.82 | 0.23 | 8.88 | 2.59 | 3.03 | 2.59 | 2326 |
| 1777765800 | 2.59 | 0.01 | 0.39 | 2.58 | 2.6 | 2.56 | 979 |
| 1777679400 | 2.58 | -0.04 | -1.53 | 2.62 | 2.63 | 2.58 | 1694 |
| 1777593000 | 2.62 | 0.06 | 2.34 | 2.57 | 2.62 | 2.56 | 3368 |
| 1777506600 | 2.56 | 0.02 | 0.79 | 2.54 | 2.56 | 2.54 | 2013 |
| 1777420200 | 2.54 | 0.02 | 0.79 | 2.52 | 2.56 | 2.52 | 1069 |
| 1777333800 | 2.52 | -0.04 | -1.56 | 2.56 | 2.59 | 2.52 | 2616 |
| 1777247400 | 2.56 | 0.02 | 0.79 | 2.54 | 2.58 | 2.51 | 2197 |
| 1777161000 | 2.54 | -0.01 | -0.39 | 2.55 | 2.57 | 2.54 | 1931 |
| 1777074600 | 2.55 | 0.01 | 0.39 | 2.54 | 2.58 | 2.54 | 1675 |
| 1776988200 | 2.54 | -0.03 | -1.17 | 2.57 | 2.57 | 2.54 | 755 |
| 1776901800 | 2.57 | 0 | 0.00 | 2.57 | 2.6 | 2.55 | 2046 |
| 1776815400 | 2.57 | -0.09 | -3.38 | 2.66 | 2.66 | 2.56 | 1658 |
| 1776729000 | 2.66 | -0.06 | -2.21 | 2.72 | 2.72 | 2.65 | 1631 |
| 1776642600 | 2.72 | -0.01 | -0.37 | 2.73 | 2.78 | 2.7 | 1680 |
| 1776556200 | 2.73 | -0.01 | -0.36 | 2.74 | 2.76 | 2.72 | 1894 |
| 1776469800 | 2.74 | -0.02 | -0.72 | 2.77 | 2.84 | 2.7 | 3571 |
| 1776383400 | 2.76 | 0.1 | 3.76 | 2.67 | 2.83 | 2.54 | 9750 |
| 1776297000 | 2.66 | 0.14 | 5.56 | 2.52 | 2.68 | 2.41 | 11563 |
| 1776210600 | 2.52 | 0.01 | 0.40 | 2.51 | 2.6 | 2.5 | 5129 |
| 1776124200 | 2.51 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5 | 4043 |
| 1776037800 | 2.52 | -0.04 | -1.56 | 2.56 | 2.56 | 2.52 | 4874 |
| 1775951400 | 2.56 | -0.02 | -0.78 | 2.58 | 2.62 | 2.54 | 5563 |
| 1775865000 | 2.58 | 0.01 | 0.39 | 2.57 | 2.7 | 2.52 | 6120 |
| 1775778600 | 2.57 | 0.06 | 2.39 | 2.51 | 2.59 | 2.51 | 4555 |
| 1775692200 | 2.51 | 0.09 | 3.72 | 2.42 | 2.53 | 2.42 | 6527 |
| 1775605800 | 2.42 | -0.13 | -5.10 | 2.55 | 2.57 | 2.42 | 5768 |
| 1775519400 | 2.55 | 0.14 | 5.81 | 2.42 | 2.62 | 2.41 | 7041 |
| 1775433000 | 2.41 | -0.05 | -2.03 | 2.49 | 2.51 | 2.41 | 4149 |
| 1775346600 | 2.46 | -0.02 | -0.81 | 2.39 | 2.51 | 2.32 | 5684 |
| 1775260200 | 2.48 | -0.15 | -5.70 | 2.63 | 2.63 | 2.24 | 6302 |
| 1775173800 | 2.63 | 0 | 0.00 | 2.63 | 2.74 | 2.47 | 5850 |
| 1775087400 | 2.63 | -0.06 | -2.23 | 2.69 | 2.7 | 2.63 | 4599 |
| 1775001000 | 2.69 | 0.02 | 0.75 | 2.67 | 2.71 | 2.66 | 4575 |
| 1774914600 | 2.67 | -0.11 | -3.96 | 2.79 | 2.79 | 2.67 | 4429 |
| 1774828200 | 2.78 | 0.07 | 2.58 | 2.72 | 2.81 | 2.66 | 4357 |
| 1774741800 | 2.71 | 0.06 | 2.26 | 2.66 | 2.85 | 2.63 | 5860 |
| 1774655400 | 2.65 | -0.13 | -4.68 | 2.78 | 2.8 | 2.65 | 5077 |
| 1774569000 | 2.78 | -0.32 | -10.32 | 3.04 | 3.06 | 2.72 | 1481 |
| 1774482600 | 3.1 | -0.61 | -16.44 | 3.77 | 3.8 | 2.84 | 7858 |
| 1774396200 | 3.71 | 0.75 | 25.34 | 2.96 | 5.71 | 2.66 | 8128 |
| 1774309800 | 2.96 | 0.03 | 1.02 | 2.93 | 3.04 | 2.65 | 4856 |
| 1774223400 | 2.93 | -0.16 | -5.18 | 3.08 | 3.13 | 2.8 | 3637 |
| 1774137000 | 3.09 | -0.04 | -1.28 | 3.14 | 3.27 | 3.04 | 5624 |
| 1774050600 | 3.13 | -0.42 | -11.83 | 3.55 | 3.58 | 3 | 6238 |
| 1773964200 | 3.55 | 0.03 | 0.85 | 3.53 | 3.59 | 3.51 | 3181 |
| 1773877800 | 3.52 | 0 | 0.00 | 3.53 | 3.68 | 3.52 | 2765 |
| 1773791400 | 3.52 | -0.13 | -3.56 | 3.65 | 3.69 | 3.52 | 4107 |
| 1773705000 | 3.65 | -0.17 | -4.45 | 3.81 | 3.92 | 3.55 | 8126 |
| 1773618600 | 3.82 | -0.03 | -0.78 | 3.85 | 3.95 | 3.8 | 4523 |
| 1773532200 | 3.85 | -0.02 | -0.52 | 3.87 | 3.94 | 3.83 | 2438 |
| 1773445800 | 3.87 | 0.03 | 0.78 | 3.85 | 4 | 3.84 | 5397 |
| 1773359400 | 3.84 | -0.01 | -0.26 | 3.85 | 4 | 3.84 | 5595 |
| 1773273000 | 3.85 | -0.19 | -4.70 | 4.03 | 4.09 | 3.83 | 4854 |
| 1773186600 | 4.04 | 0 | 0.00 | 4.04 | 4.14 | 3.95 | 3399 |
| 1773100200 | 4.04 | -0.01 | -0.25 | 4.05 | 4.07 | 3.99 | 2559 |
| 1773013800 | 4.05 | 0.01 | 0.25 | 4.03 | 4.09 | 4.03 | 2117 |
| 1772927400 | 4.04 | 0.05 | 1.25 | 3.99 | 4.19 | 3.96 | 2787 |
| 1772841000 | 3.99 | -0.18 | -4.32 | 4.17 | 4.23 | 3.95 | 3527 |
| 1772754600 | 4.17 | -0.13 | -3.02 | 4.29 | 4.31 | 3.87 | 2459 |
| 1772668200 | 4.3 | 0.22 | 5.39 | 4.06 | 4.43 | 4.06 | 2310 |
| 1772581800 | 4.08 | -0.04 | -0.97 | 4.11 | 4.17 | 3.99 | 2169 |
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
