Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00193556 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1734048121 | EDEL/ETH | https://www.digifinex.com/en-ww/trade/ETH/EDEL | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/EDEL | 0 | 9 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 7.33480462 | 0.20482096 | 2.7924528411 | 6.12544737 | 7.92031152 | 0 | CX |
| 4 | 5.94760812 | 1.59201746 | 26.7673563537 | 5.8372812 | 7.92031152 | 0 | CX |
| 12 | 4.77177477 | 2.76785081 | 58.0046406926 | 4.47857615 | 7.92031152 | 0 | CX |
| 26 | 6.883703 | 0.65592258 | 9.5286298668 | 4.17436418 | 7.92031152 | 0 | CX |
| 52 | 4.26204505 | 3.27758053 | 76.9015928163 | 3.55517854 | 7.92106638 | 0 | CX |
| 156 | 8.34847674 | -0.80885116 | -9.68860769683 | 1.71405451 | 8.468075 | 0 | CX |
| 260 | 0.91101002 | 6.62861556 | 727.611707278 | 0.85120122 | 9.41926725 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734047400 | 7.50586941 | 0.08 | 1.13 | 7.42056928 | 7.71307111 | 7.35857329 | 0 |
| 1733961000 | 7.42171126 | 0.42 | 5.94 | 7.0380252 | 7.45337702 | 6.89986493 | 0 |
| 1733874600 | 7.00574006 | -0.18 | -2.45 | 7.1584751 | 7.30815195 | 6.8107711 | 0 |
| 1733788200 | 7.18158569 | -0.55 | -7.08 | 6.15266135 | 7.62713224 | 6.12544737 | 0 |
| 1733701800 | 7.72909754 | -0.03 | -0.36 | 7.74911123 | 7.76749905 | 7.61644795 | 0 |
| 1733615400 | 7.75695025 | -0.02 | -0.23 | 7.75007901 | 7.7880547 | 7.70259973 | 0 |
| 1733529000 | 7.7745832 | 0.44 | 5.96 | 7.33480462 | 7.92031152 | 7.33172707 | 0 |
| 1733442600 | 7.3373402 | -0.08 | -1.13 | 7.41931116 | 7.65068801 | 7.24019444 | 0 |
| 1733356200 | 7.42126608 | 0.41 | 5.86 | 7.00802402 | 7.54165791 | 7.00802402 | 0 |
| 1733269800 | 7.01052089 | -0.03 | -0.48 | 7.03982527 | 7.10422135 | 6.81379057 | 0 |
| 1733183400 | 7.04466417 | -0.14 | -1.97 | 7.18032757 | 7.27598295 | 6.91749788 | 0 |
| 1733097000 | 7.18603747 | 0.02 | 0.22 | 7.19110864 | 7.24756893 | 7.08997563 | 0 |
| 1733010600 | 7.17039815 | 0.21 | 3.05 | 6.94215691 | 7.22695521 | 6.92191096 | 0 |
| 1732924200 | 6.95837691 | 0.03 | 0.39 | 6.93199522 | 7.06165839 | 6.85219208 | 0 |
| 1732837800 | 6.93118229 | -0.16 | -2.31 | 7.06680698 | 7.08163337 | 6.84398531 | 0 |
| 1732751400 | 7.09516293 | 0.66 | 10.21 | 6.45300219 | 7.12973203 | 6.3903094 | 0 |
| 1732665000 | 6.43804031 | -0.17 | -2.59 | 6.60608563 | 6.70032805 | 6.29891226 | 0 |
| 1732578600 | 6.60898897 | 0.1 | 1.54 | 6.15266135 | 6.84923068 | 6.12544737 | 0 |
| 1732492200 | 6.50845598 | -0.07 | -1.12 | 6.61135035 | 6.6832177 | 6.37159254 | 0 |
| 1732405800 | 6.58235567 | 0.15 | 2.30 | 6.44686647 | 6.7734535 | 6.43173039 | 0 |
| 1732319400 | 6.43434339 | -0.1 | -1.46 | 6.50897859 | 6.63777075 | 6.32914571 | 0 |
| 1732233000 | 6.52955359 | 0.57 | 9.64 | 5.95258251 | 6.55148348 | 5.87874089 | 0 |
| 1732146600 | 5.95527294 | -0.07 | -1.18 | 6.02659832 | 6.1181116 | 5.87562464 | 0 |
| 1732060200 | 6.02609508 | -0.2 | -3.25 | 6.22476096 | 6.22476096 | 5.95264057 | 0 |
| 1731973800 | 6.22861272 | 0.28 | 4.76 | 6.15266135 | 6.22861272 | 5.91588429 | 0 |
| 1731887400 | 5.94563385 | -0.11 | -1.79 | 6.07113556 | 6.11487921 | 5.90272248 | 0 |
| 1731801000 | 6.05388972 | 0.06 | 1.04 | 5.97292524 | 6.22882563 | 5.95055017 | 0 |
| 1731714600 | 5.99137113 | 0.07 | 1.22 | 5.94760812 | 6.06014158 | 5.8372812 | 0 |
| 1731628200 | 5.91907796 | -0.26 | -4.28 | 6.17766878 | 6.27587909 | 5.87953447 | 0 |
| 1731541800 | 6.18392064 | -0.11 | -1.72 | 6.2812406 | 6.45906049 | 6.04126987 | 0 |
| 1731455400 | 6.29188618 | -0.22 | -3.38 | 6.49525547 | 6.65811348 | 6.2266578 | 0 |
| 1731369000 | 6.51199806 | 0.34 | 5.57 | 6.16123588 | 6.54956728 | 6.03836653 | 0 |
| 1731282600 | 6.16833938 | 0.09 | 1.56 | 6.03319858 | 6.28329229 | 5.98910653 | 0 |
| 1731196200 | 6.07336145 | 0.35 | 6.03 | 5.73196738 | 6.11085325 | 5.73098024 | 0 |
| 1731109800 | 5.72784464 | 0.11 | 2.01 | 5.67399736 | 5.77760788 | 5.59535555 | 0 |
| 1731023400 | 5.61480793 | 0.34 | 6.53 | 5.25003229 | 5.65061579 | 5.23505106 | 0 |
| 1730937000 | 5.27080085 | 0.57 | 12.19 | 4.69665569 | 5.31104115 | 4.69481691 | 0 |
| 1730850600 | 4.69818478 | 0.07 | 1.46 | 4.66059621 | 4.79645316 | 4.61005874 | 0 |
| 1730764200 | 4.63051761 | -0.13 | -2.64 | 6.15266135 | 6.20579247 | 4.57411539 | 0 |
| 1730677800 | 4.75615481 | -0.06 | -1.20 | 4.82740277 | 4.82794473 | 4.66651902 | 0 |
| 1730591400 | 4.81398934 | -0.05 | -0.95 | 4.86752693 | 4.88121134 | 4.7929498 | 0 |
| 1730505000 | 4.86040407 | -0.01 | -0.26 | 4.88047582 | 5.00392584 | 4.78685279 | 0 |
| 1730418600 | 4.87304327 | -0.28 | -5.35 | 5.14781537 | 5.16248692 | 4.85047464 | 0 |
| 1730332200 | 5.14874444 | 0.05 | 0.95 | 5.09929088 | 5.26025205 | 5.04358547 | 0 |
| 1730245800 | 5.10004575 | 0.13 | 2.72 | 4.96378233 | 5.18838471 | 4.95693044 | 0 |
| 1730159400 | 4.965234 | 0.11 | 2.36 | 6.15266135 | 6.20579247 | 4.81590554 | 0 |
| 1730073000 | 4.85062949 | 0.05 | 1.07 | 4.79353047 | 4.88295334 | 4.76705201 | 0 |
| 1729986600 | 4.79929844 | 0.13 | 2.73 | 4.71680487 | 4.84066135 | 4.70091392 | 0 |
| 1729900200 | 4.67172568 | -0.23 | -4.66 | 4.90813498 | 4.95110441 | 4.62656906 | 0 |
| 1729813800 | 4.89990885 | 0.02 | 0.38 | 4.87641115 | 4.94971081 | 4.85628132 | 0 |
| 1729727400 | 4.88132747 | -0.2 | -3.86 | 5.07124462 | 5.07602545 | 4.75965817 | 0 |
| 1729641000 | 5.0772255 | -0.08 | -1.62 | 5.16786777 | 5.16786777 | 5.04565651 | 0 |
| 1729554600 | 5.16093847 | -0.14 | -2.71 | 5.31903501 | 5.35159113 | 5.14349907 | 0 |
| 1729468200 | 5.30496349 | 0.18 | 3.48 | 5.13051146 | 5.32933219 | 5.10308458 | 0 |
| 1729381800 | 5.1264855 | 0.01 | 0.23 | 5.11241398 | 5.1527704 | 5.09598107 | 0 |
| 1729295400 | 5.11467858 | 0.08 | 1.53 | 6.15266135 | 6.20579247 | 5.05035993 | 0 |
| 1729209000 | 5.0378175 | -0.01 | -0.29 | 6.15266135 | 6.20579247 | 5.02641705 | 0 |
| 1729122600 | 5.05225677 | 0.02 | 0.48 | 5.04447582 | 5.11754321 | 5.01809414 | 0 |
| 1729036200 | 5.02815905 | -0.06 | -1.16 | 5.08883886 | 5.19192678 | 4.92985196 | 0 |
| 1728949800 | 5.08727105 | 0.31 | 6.50 | 6.15266135 | 6.20579247 | 4.86969475 | 0 |
| 1728863400 | 4.77676852 | -0.02 | -0.35 | 4.79827259 | 4.80465994 | 4.71686294 | 0 |
| 1728777000 | 4.79358854 | 0.08 | 1.75 | 4.72073406 | 4.81546036 | 4.71432735 | 0 |
| 1728690600 | 4.71099819 | 0.1 | 2.15 | 4.61129749 | 4.78106546 | 4.60723282 | 0 |
| 1728604200 | 4.61203301 | 0.03 | 0.61 | 4.58969665 | 4.66919009 | 4.51076451 | 0 |
| 1728517800 | 4.5840061 | -0.14 | -2.98 | 4.7182759 | 4.77611043 | 4.55505012 | 0 |
| 1728431400 | 4.72470196 | 0.03 | 0.56 | 4.70174621 | 4.76180664 | 4.65740253 | 0 |
| 1728345000 | 4.69835898 | -0.02 | -0.50 | 6.15266135 | 6.20579247 | 4.66051879 | 0 |
| 1728258600 | 4.72208895 | 0.05 | 1.01 | 4.66555124 | 4.7504449 | 4.66051879 | 0 |
| 1728172200 | 4.67482257 | 0 | 0.03 | 4.68399713 | 4.69818478 | 4.6270336 | 0 |
| 1728085800 | 4.67342897 | 0.12 | 2.73 | 4.55218549 | 4.72226315 | 4.52994591 | 0 |
| 1727999400 | 4.54906924 | -0.02 | -0.46 | 6.15266135 | 6.20579247 | 4.47857615 | 0 |
| 1727913000 | 4.5701862 | -0.17 | -3.68 | 4.74268331 | 4.83535792 | 4.56027613 | 0 |
| 1727826600 | 4.74498662 | -0.28 | -5.51 | 5.03810783 | 5.14177642 | 4.69626858 | 0 |
| 1727740200 | 5.02169428 | -0.11 | -2.23 | 5.14667339 | 5.14903477 | 4.98457024 | 0 |
| 1727653800 | 5.13614394 | -0.04 | -0.83 | 5.17967469 | 5.19343652 | 5.10279425 | 0 |
| 1727567400 | 5.17897789 | -0.04 | -0.81 | 5.22444419 | 5.23545753 | 5.13687946 | 0 |
| 1727481000 | 5.22140536 | 0.13 | 2.59 | 5.08868401 | 5.27929796 | 5.06439274 | 0 |
| 1727394600 | 5.08961308 | 0.11 | 2.11 | 4.99877725 | 5.1582674 | 4.95393033 | 0 |
| 1727308200 | 4.98460895 | -0.15 | -3.01 | 5.1313244 | 5.15757059 | 4.95354321 | 0 |
| 1727221800 | 5.13924084 | 0.01 | 0.24 | 5.12569192 | 5.16957107 | 5.02415244 | 0 |
| 1727135400 | 5.12704681 | 0.13 | 2.58 | 6.15266135 | 6.20579247 | 5.09656174 | 0 |
| 1727049000 | 4.99800303 | -0.07 | -1.41 | 5.06315398 | 5.07426409 | 4.89379248 | 0 |
| 1726962600 | 5.06940584 | 0.13 | 2.54 | 4.95400775 | 5.07364471 | 4.90047016 | 0 |
| 1726876200 | 4.94403961 | 0.17 | 3.54 | 4.77177477 | 4.97684736 | 4.72344384 | 0 |
| 1726789800 | 4.77506523 | 0.22 | 4.77 | 4.61075554 | 4.81764755 | 4.60012931 | 0 |
| 1726703400 | 4.55783733 | 0.03 | 0.73 | 4.52917168 | 4.5679216 | 4.41228322 | 0 |
| 1726617000 | 4.5248941 | 0.07 | 1.59 | 4.44259409 | 4.6277304 | 4.38212719 | 0 |
| 1726530600 | 4.4542268 | -0.03 | -0.72 | 4.49262831 | 4.51653248 | 4.36710725 | 0 |
| 1726444200 | 4.48658936 | -0.19 | -4.10 | 4.67985503 | 4.70182364 | 4.4696145 | 0 |
| 1726357800 | 4.67861627 | -0.05 | -1.04 | 4.72644396 | 4.72644396 | 4.63165959 | 0 |
| 1726271400 | 4.72781821 | 0.15 | 3.34 | 4.56977973 | 4.76674232 | 4.52516507 | 0 |
|
EDEL/BTC 0 BTC
-
|
EDEL/EUR 0 €
-
|
|
EDEL/USD $ 7.54
+0.30%
|
EDEL/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
