Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3065
klay-token
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bithumb | 1531347.32227 | 5.1635 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1780462800 | KRW | KRW 7,907,111.00 | AZIT/KRW | /cripto/azit-AZIT | 1 | /cripto/azit-AZIT | 100 | 24 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.735 | -0.664 | -11.5780296425 | 5.135 | 5.87 | 9328241.27873 | CX |
| 4 | 5.927 | -0.856 | -14.4423823182 | 5.135 | 7.563 | 16870826.7854 | CX |
| 12 | 5.611 | -0.54 | -9.62395294956 | 5.02 | 7.999 | 19511235.0979 | CX |
| 26 | 11.51 | -6.439 | -55.9426585578 | 4.9 | 13.82 | 15038575.8529 | CX |
| 52 | 21.2 | -16.129 | -76.0801886792 | 4.9 | 31.29 | 10800686.0369 | CX |
| 156 | 124.1 | -119.029 | -95.9137792103 | 4.9 | 459.7 | 4430737.04252 | CX |
| 260 | 165.1 | -160.029 | -96.9285281647 | 4.9 | 459.7 | 3940702.54882 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1780530600 | 5.199 | -0.06 | -1.18 | 5.261 | 5.289 | 5.135 | 6803604 |
| 1780444200 | 5.261 | -0.19 | -3.45 | 5.449 | 5.452 | 5.261 | 5559081 |
| 1780357800 | 5.449 | -0.22 | -3.81 | 5.665 | 5.665 | 5.411 | 6795338 |
| 1780271400 | 5.665 | -0.08 | -1.46 | 5.749 | 5.79 | 5.626 | 5613317 |
| 1780185000 | 5.749 | 0.01 | 0.16 | 5.74 | 5.87 | 5.711 | 12811798 |
| 1780098600 | 5.74 | 0.13 | 2.35 | 5.608 | 5.8 | 5.608 | 14686885 |
| 1780012200 | 5.608 | -0.13 | -2.21 | 5.735 | 5.735 | 5.411 | 13027662 |
| 1779925800 | 5.735 | -0.18 | -3.09 | 5.94 | 5.965 | 5.706 | 32975217 |
| 1779839400 | 5.918 | -0.44 | -6.89 | 6.356 | 7.083 | 5.89 | 78531340 |
| 1779753000 | 6.356 | 0.25 | 4.08 | 6.081 | 7.563 | 5.874 | 33136919 |
| 1779666600 | 6.107 | 0.11 | 1.82 | 5.998 | 6.486 | 5.85 | 55028450 |
| 1779580200 | 5.998 | 0.03 | 0.42 | 5.94 | 6.02 | 5.82 | 13565774 |
| 1779493800 | 5.973 | 0.2 | 3.37 | 5.778 | 6.17 | 5.778 | 16828304 |
| 1779407400 | 5.778 | 0.05 | 0.84 | 5.73 | 5.808 | 5.708 | 2940056 |
| 1779321000 | 5.73 | 0.02 | 0.42 | 5.706 | 5.775 | 5.7 | 2576162 |
| 1779234600 | 5.706 | -0.06 | -1.07 | 5.751 | 5.803 | 5.703 | 3209908 |
| 1779148200 | 5.768 | -0.19 | -3.25 | 5.975 | 5.975 | 5.715 | 1711217 |
| 1779061800 | 5.962 | 0 | 0.00 | 5.962 | 6.02 | 5.81 | 1903045 |
| 1778975400 | 5.962 | 0.08 | 1.39 | 5.876 | 5.999 | 5.83 | 11530733 |
| 1778889000 | 5.88 | -0.5 | -7.82 | 6.379 | 6.5 | 5.782 | 32449906 |
| 1778802600 | 6.379 | 0.08 | 1.27 | 6.299 | 6.455 | 6.22 | 10330749 |
| 1778716200 | 6.299 | 0.09 | 1.43 | 6.278 | 6.673 | 6.164 | 39051434 |
| 1778629800 | 6.21 | 0.01 | 0.23 | 6.196 | 6.486 | 5.94 | 37784869 |
| 1778543400 | 6.196 | 0.07 | 1.16 | 6.125 | 6.205 | 6.04 | 5513239 |
| 1778457000 | 6.125 | -0.02 | -0.36 | 6.147 | 6.253 | 6.078 | 6423753 |
| 1778370600 | 6.147 | 0.09 | 1.45 | 6 | 6.189 | 6 | 8129036 |
| 1778284200 | 6.059 | 0.09 | 1.56 | 5.966 | 6.17 | 5.966 | 9518705 |
| 1778197800 | 5.966 | 0.04 | 0.66 | 5.927 | 6.059 | 5.923 | 3946636 |
| 1778111400 | 5.927 | 0.03 | 0.46 | 5.9 | 5.982 | 5.86 | 4234942 |
| 1778025000 | 5.9 | -0.01 | -0.08 | 5.905 | 6.06 | 5.862 | 8011425 |
| 1777938600 | 5.905 | 0.02 | 0.39 | 5.882 | 5.983 | 5.84 | 6283628 |
| 1777852200 | 5.882 | 0.01 | 0.14 | 5.874 | 5.961 | 5.872 | 2100187 |
| 1777765800 | 5.874 | 0.02 | 0.32 | 5.884 | 5.941 | 5.818 | 3287973 |
| 1777679400 | 5.855 | -0.02 | -0.41 | 5.879 | 5.99 | 5.818 | 6250022 |
| 1777593000 | 5.879 | -0.03 | -0.52 | 5.911 | 5.924 | 5.837 | 14281820 |
| 1777506600 | 5.91 | 0.06 | 1.08 | 5.847 | 5.927 | 5.844 | 7306708 |
| 1777420200 | 5.847 | 0.06 | 1.11 | 5.783 | 5.903 | 5.783 | 4476605 |
| 1777333800 | 5.783 | -0.05 | -0.93 | 5.825 | 5.965 | 5.778 | 8354501 |
| 1777247400 | 5.837 | -0.04 | -0.73 | 5.88 | 5.896 | 5.83 | 3021362 |
| 1777161000 | 5.88 | 0.05 | 0.81 | 5.833 | 5.892 | 5.833 | 2407644 |
| 1777074600 | 5.833 | 0.08 | 1.30 | 5.758 | 5.909 | 5.758 | 4369719 |
| 1776988200 | 5.758 | -0.03 | -0.47 | 5.785 | 5.86 | 5.745 | 4697315 |
| 1776901800 | 5.785 | 0.01 | 0.24 | 5.772 | 5.84 | 5.746 | 4690602 |
| 1776815400 | 5.771 | 0.01 | 0.17 | 5.761 | 5.826 | 5.756 | 2867161 |
| 1776729000 | 5.761 | -0.06 | -0.96 | 5.847 | 5.861 | 5.73 | 3979251 |
| 1776642600 | 5.817 | -0.08 | -1.41 | 5.9 | 5.907 | 5.73 | 6994234 |
| 1776556200 | 5.9 | 0.01 | 0.17 | 5.89 | 5.922 | 5.844 | 3772598 |
| 1776469800 | 5.89 | 0.01 | 0.17 | 5.88 | 5.974 | 5.827 | 8220578 |
| 1776383400 | 5.88 | 0.06 | 1.10 | 5.816 | 5.895 | 5.75 | 7226047 |
| 1776297000 | 5.816 | 0.08 | 1.36 | 5.776 | 5.855 | 5.721 | 3674727 |
| 1776210600 | 5.738 | -0.1 | -1.78 | 5.842 | 5.854 | 5.737 | 8057604 |
| 1776124200 | 5.842 | 0.03 | 0.59 | 5.807 | 5.895 | 5.74 | 6168558 |
| 1776037800 | 5.808 | 0 | 0.00 | 5.808 | 5.899 | 5.799 | 9015001 |
| 1775951400 | 5.808 | -0.06 | -1.04 | 5.9 | 5.949 | 5.797 | 8319853 |
| 1775865000 | 5.869 | 0.02 | 0.36 | 5.832 | 5.98 | 5.801 | 11175553 |
| 1775778600 | 5.848 | -0.18 | -2.99 | 6.028 | 6.34 | 5.78 | 13647696 |
| 1775692200 | 6.028 | -0.03 | -0.43 | 6.054 | 6.31 | 5.85 | 24695136 |
| 1775605800 | 6.054 | -0.13 | -2.04 | 6.253 | 6.263 | 5.999 | 15426803 |
| 1775519400 | 6.18 | -0.23 | -3.59 | 6.347 | 6.938 | 6.107 | 81680670 |
| 1775433000 | 6.41 | 0.2 | 3.25 | 6.262 | 6.684 | 6.19 | 47180407 |
| 1775346600 | 6.208 | -0.39 | -5.94 | 6.565 | 6.734 | 6.086 | 69155460 |
| 1775260200 | 6.6 | 0.75 | 12.80 | 5.794 | 6.838 | 5.71 | 44146472 |
| 1775173800 | 5.851 | -0.74 | -11.28 | 6.543 | 6.745 | 5.75 | 65709370 |
| 1775087400 | 6.595 | 0 | 0.06 | 6.539 | 7.016 | 5.846 | 127878514 |
| 1775001000 | 6.591 | 1.07 | 19.42 | 5.627 | 7.999 | 5.442 | 164347272 |
| 1774914600 | 5.519 | 0.07 | 1.34 | 5.446 | 5.811 | 5.356 | 32164218 |
| 1774828200 | 5.446 | 0.05 | 0.85 | 5.371 | 5.576 | 5.317 | 28052214 |
| 1774741800 | 5.4 | -1.52 | -21.92 | 6.916 | 6.916 | 5.315 | 95126997 |
| 1774655400 | 6.916 | 1.72 | 33.05 | 5.198 | 6.931 | 5.198 | 38115993 |
| 1774569000 | 5.198 | -0.02 | -0.46 | 5.222 | 5.311 | 5.128 | 2895576 |
| 1774482600 | 5.222 | 0.04 | 0.77 | 5.182 | 5.267 | 5.171 | 6315477 |
| 1774396200 | 5.182 | -0.03 | -0.63 | 5.215 | 5.221 | 5.155 | 2491327 |
| 1774309800 | 5.215 | -0.17 | -3.10 | 5.382 | 5.544 | 5.02 | 6737567 |
| 1774223400 | 5.382 | -0.33 | -5.74 | 5.71 | 5.71 | 5.1 | 20577676 |
| 1774137000 | 5.71 | 0.25 | 4.62 | 5.458 | 6.456 | 5.458 | 60641622 |
| 1774050600 | 5.458 | 0.11 | 1.96 | 5.354 | 5.619 | 5.327 | 7360596 |
| 1773964200 | 5.353 | -0.02 | -0.34 | 5.371 | 5.531 | 5.325 | 8153185 |
| 1773877800 | 5.371 | -0.3 | -5.24 | 5.668 | 5.668 | 5.371 | 7840339 |
| 1773791400 | 5.668 | 0.06 | 1.00 | 5.612 | 5.695 | 5.569 | 10383285 |
| 1773705000 | 5.612 | 0.07 | 1.21 | 5.545 | 5.705 | 5.544 | 3043091 |
| 1773618600 | 5.545 | -0.02 | -0.31 | 5.579 | 5.879 | 5.524 | 9984674 |
| 1773532200 | 5.562 | -0.03 | -0.55 | 5.593 | 5.613 | 5.55 | 1454343 |
| 1773445800 | 5.593 | 0.07 | 1.32 | 5.52 | 5.613 | 5.496 | 6343125 |
| 1773359400 | 5.52 | -0.09 | -1.62 | 5.611 | 5.614 | 5.398 | 1765848 |
| 1773273000 | 5.611 | -0.03 | -0.46 | 5.637 | 5.66 | 5.546 | 1562336 |
| 1773186600 | 5.637 | 0.21 | 3.87 | 5.427 | 5.75 | 5.414 | 4963906 |
| 1773100200 | 5.427 | -0.04 | -0.80 | 5.471 | 5.508 | 5.419 | 1550413 |
| 1773013800 | 5.471 | 0.02 | 0.44 | 5.447 | 5.56 | 5.416 | 3962593 |
| 1772927400 | 5.447 | -0.01 | -0.16 | 5.446 | 5.537 | 5.4 | 3922771 |
| 1772841000 | 5.456 | -0.31 | -5.43 | 5.769 | 5.785 | 5.434 | 5471648 |
| 1772754600 | 5.769 | -0.03 | -0.52 | 5.761 | 5.873 | 5.744 | 2163214 |
| 1772668200 | 5.799 | 0.04 | 0.71 | 5.754 | 5.93 | 5.635 | 5609810 |
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
![Logo de GMT [STEPN] (GMTUSD).](/cdn/crypto/logos/capi/original/GMT_GMT.png){kind=small}
