Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3275
ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 1331579.1 | 0.001361 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782363600 | USDT | $ 1,812.00 | IZI/USDT | /cripto/iZUMi-Finance-IZI | 1 | /cripto/iZUMi-Finance-IZI | 100 | 7 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00138 | -1.9E-5 | -1.3768115942 | 0.001361 | 0.00138 | 2080607.48571 | CX |
| 4 | 0.001451 | -9.0E-5 | -6.20261888353 | 0.001356 | 0.001581 | 6057591.13571 | CX |
| 12 | 0.003822 | -0.002461 | -64.3903715332 | 0.001287 | 0.006061 | 5323024.28528 | CX |
| 26 | 0.007864 | -0.006503 | -82.6932858596 | 0.001287 | 0.008064 | 4323061.53385 | CX |
| 52 | 0.004449 | -0.003088 | -69.4088559227 | 0.001287 | 0.023898 | 11702313.6181 | CX |
| 156 | 0.004951 | -0.00359 | -72.5106039184 | 0.001287 | 0.023898 | 9889309.94883 | CX |
| 260 | 0.004951 | -0.00359 | -72.5106039184 | 0.001287 | 0.023898 | 9889309.94883 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1782345000 | 0.001362 | -1.0E-5 | -0.73 | 0.001372 | 0.001372 | 0.001361 | 2471960 |
| 1782258600 | 0.001372 | 0 | 0.00 | 0.001372 | 0.001372 | 0.001371 | 960368 |
| 1782172200 | 0.001372 | 0 | 0.00 | 0.001372 | 0.001372 | 0.001371 | 983588 |
| 1782085800 | 0.001372 | 1.0E-6 | 0.07 | 0.001371 | 0.001376 | 0.001371 | 1215594 |
| 1781999400 | 0.001371 | -1.0E-6 | -0.07 | 0.001372 | 0.001372 | 0.001371 | 18298 |
| 1781913000 | 0.001372 | 0 | 0.00 | 0.001372 | 0.001374 | 0.001371 | 6321895 |
| 1781826600 | 0.001372 | -8.0E-6 | -0.58 | 0.00138 | 0.00138 | 0.001371 | 2592546 |
| 1781740200 | 0.00138 | 1.0E-6 | 0.07 | 0.001379 | 0.001384 | 0.001378 | 5498611 |
| 1781653800 | 0.001379 | -1.0E-6 | -0.07 | 0.00138 | 0.001382 | 0.001378 | 7746793 |
| 1781567400 | 0.00138 | 1.1E-5 | 0.80 | 0.001369 | 0.00138 | 0.001368 | 7782757 |
| 1781481000 | 0.001369 | 5.0E-6 | 0.37 | 0.001364 | 0.001369 | 0.001363 | 7921428 |
| 1781394600 | 0.001364 | 0 | 0.00 | 0.001364 | 0.001369 | 0.001363 | 7570853 |
| 1781308200 | 0.001364 | 0 | 0.00 | 0.001364 | 0.001366 | 0.001363 | 8068023 |
| 1781221800 | 0.001364 | 0 | 0.00 | 0.001364 | 0.001369 | 0.001363 | 7933086 |
| 1781135400 | 0.001364 | -5.0E-6 | -0.37 | 0.001369 | 0.001369 | 0.001363 | 7097676 |
| 1781049000 | 0.001369 | -3.0E-6 | -0.22 | 0.001372 | 0.001372 | 0.001368 | 7868893 |
| 1780962600 | 0.001372 | 3.0E-6 | 0.22 | 0.00137 | 0.001581 | 0.001367 | 8207291 |
| 1780876200 | 0.001369 | 1.2E-5 | 0.88 | 0.001357 | 0.00137 | 0.001356 | 7863820 |
| 1780789800 | 0.001357 | -1.5E-5 | -1.09 | 0.001372 | 0.001373 | 0.001356 | 6577464 |
| 1780703400 | 0.001372 | -8.0E-6 | -0.58 | 0.00138 | 0.001545 | 0.001371 | 8262341 |
| 1780617000 | 0.00138 | -1.1E-5 | -0.79 | 0.001391 | 0.001391 | 0.001379 | 6375400 |
| 1780530600 | 0.001391 | -6.0E-6 | -0.43 | 0.001397 | 0.001398 | 0.00139 | 7540818 |
| 1780444200 | 0.001397 | -3.0E-6 | -0.21 | 0.0014 | 0.001402 | 0.001397 | 7407160 |
| 1780357800 | 0.0014 | 0 | 0.00 | 0.0014 | 0.001402 | 0.001399 | 6497714 |
| 1780271400 | 0.0014 | -2.5E-5 | -1.75 | 0.001425 | 0.001425 | 0.001399 | 7445232 |
| 1780185000 | 0.001425 | -1.2E-5 | -0.84 | 0.001437 | 0.001437 | 0.001424 | 7532330 |
| 1780098600 | 0.001437 | -4.0E-6 | -0.28 | 0.001441 | 0.001443 | 0.001436 | 6375848 |
| 1780012200 | 0.001441 | -1.0E-5 | -0.69 | 0.001451 | 0.001451 | 0.001439 | 7474751 |
| 1779925800 | 0.001451 | 0 | 0.00 | 0.001451 | 0.001451 | 0.00145 | 5298458 |
| 1779839400 | 0.001451 | -4.0E-6 | -0.27 | 0.001455 | 0.001455 | 0.00145 | 7512325 |
| 1779753000 | 0.001455 | -2.0E-6 | -0.14 | 0.001457 | 0.001457 | 0.001453 | 4922489 |
| 1779666600 | 0.001457 | 7.7E-5 | 5.58 | 0.00138 | 0.001531 | 0.00138 | 5154949 |
| 1779580200 | 0.00138 | -1.4E-5 | -1.00 | 0.001394 | 0.001394 | 0.001378 | 4785970 |
| 1779493800 | 0.001394 | -1.5E-5 | -1.06 | 0.001409 | 0.001409 | 0.001393 | 4314607 |
| 1779407400 | 0.001409 | 3.4E-5 | 2.47 | 0.001375 | 0.001509 | 0.001374 | 8357582 |
| 1779321000 | 0.001375 | -4.6E-5 | -3.24 | 0.001421 | 0.001421 | 0.001375 | 7851885 |
| 1779234600 | 0.001421 | 3.0E-5 | 2.16 | 0.001391 | 0.001581 | 0.001388 | 7789095 |
| 1779148200 | 0.001391 | -1.3E-5 | -0.93 | 0.001404 | 0.001404 | 0.00139 | 3553617 |
| 1779061800 | 0.001404 | 0 | 0.00 | 0.001404 | 0.001405 | 0.001403 | 1644307 |
| 1778975400 | 0.001404 | -1.5E-5 | -1.06 | 0.001419 | 0.001419 | 0.001402 | 6253299 |
| 1778889000 | 0.001419 | -4.0E-6 | -0.28 | 0.001424 | 0.001427 | 0.001373 | 1873873 |
| 1778802600 | 0.001423 | 0 | 0.00 | 0.001423 | 0.001427 | 0.001423 | 6259 |
| 1778716200 | 0.001423 | 4.0E-6 | 0.28 | 0.001419 | 0.001423 | 0.001411 | 134698 |
| 1778629800 | 0.001419 | 0.000106 | 8.07 | 0.001313 | 0.001598 | 0.001313 | 2045760 |
| 1778543400 | 0.001313 | -0.000138 | -9.51 | 0.001451 | 0.001459 | 0.001287 | 2999115 |
| 1778457000 | 0.001451 | 1.6E-5 | 1.11 | 0.001444 | 0.001453 | 0.001425 | 7402825 |
| 1778370600 | 0.001435 | -4.9E-5 | -3.30 | 0.001492 | 0.001503 | 0.0014 | 5695475 |
| 1778284200 | 0.001484 | -2.5E-5 | -1.66 | 0.001415 | 0.001583 | 0.00141 | 6757314 |
| 1778197800 | 0.001509 | 0 | 0.00 | 0.001509 | 0.001509 | 0.001509 | 0 |
| 1778111400 | 0.001509 | -0.000157 | -9.42 | 0.001666 | 0.001666 | 0.001509 | 1118260 |
| 1778025000 | 0.001666 | -2.6E-5 | -1.54 | 0.001692 | 0.001692 | 0.001639 | 5957273 |
| 1777938600 | 0.001692 | -5.0E-6 | -0.29 | 0.001697 | 0.001771 | 0.001682 | 5723787 |
| 1777852200 | 0.001697 | 4.1E-5 | 2.48 | 0.001656 | 0.001697 | 0.001654 | 5649800 |
| 1777765800 | 0.001656 | -0.000714 | -30.13 | 0.00237 | 0.00237 | 0.001597 | 4766030 |
| 1777679400 | 0.00237 | 0.000766 | 47.76 | 0.001604 | 0.004 | 0.00151 | 61496 |
| 1777593000 | 0.001604 | -1.4E-5 | -0.87 | 0.001618 | 0.001619 | 0.001602 | 5591166 |
| 1777506600 | 0.001618 | -2.5E-5 | -1.52 | 0.001643 | 0.001681 | 0.001617 | 5146894 |
| 1777420200 | 0.001643 | -0.000587 | -26.32 | 0.002128 | 0.002191 | 0.001404 | 8168471 |
| 1777333800 | 0.00223 | 0.000154 | 7.42 | 0.002083 | 0.00285 | 0.002045 | 4735723 |
| 1777247400 | 0.002076 | 7.9E-5 | 3.96 | 0.001997 | 0.002726 | 0.001809 | 5372563 |
| 1777161000 | 0.001997 | -0.000268 | -11.83 | 0.002265 | 0.002663 | 0.001947 | 1392244 |
| 1777074600 | 0.002265 | -0.000143 | -5.94 | 0.002408 | 0.002408 | 0.002146 | 41926 |
| 1776988200 | 0.002408 | -0.000212 | -8.09 | 0.00261 | 0.002663 | 0.002166 | 2044391 |
| 1776901800 | 0.00262 | -0.000404 | -13.36 | 0.003018 | 0.003073 | 0.002437 | 3552065 |
| 1776815400 | 0.003024 | -0.000253 | -7.72 | 0.003217 | 0.003881 | 0.003 | 3810188 |
| 1776729000 | 0.003277 | -0.000351 | -9.67 | 0.003628 | 0.003628 | 0.003186 | 2175777 |
| 1776642600 | 0.003628 | 0.000424 | 13.23 | 0.003203 | 0.003983 | 0.003197 | 4864570 |
| 1776556200 | 0.003204 | -2.3E-5 | -0.71 | 0.003226 | 0.00331 | 0.00301 | 3012241 |
| 1776469800 | 0.003227 | -0.000281 | -8.01 | 0.003472 | 0.003595 | 0.003223 | 3698001 |
| 1776383400 | 0.003508 | -0.000556 | -13.68 | 0.004069 | 0.004147 | 0.003471 | 5460888 |
| 1776297000 | 0.004064 | -0.000469 | -10.35 | 0.004582 | 0.004668 | 0.004048 | 6147076 |
| 1776210600 | 0.004533 | 0.000556 | 13.98 | 0.003985 | 0.006061 | 0.003921 | 30398334 |
| 1776124200 | 0.003977 | 3.5E-5 | 0.89 | 0.00394 | 0.004286 | 0.003824 | 5924571 |
| 1776037800 | 0.003942 | 0.000272 | 7.41 | 0.003671 | 0.004584 | 0.003609 | 5389626 |
| 1775951400 | 0.00367 | 0.00033 | 9.88 | 0.0037 | 0.004294 | 0.003363 | 6003660 |
| 1775865000 | 0.00334 | -6.1E-5 | -1.79 | 0.00342 | 0.003973 | 0.003001 | 6680130 |
| 1775778600 | 0.003401 | -0.000268 | -7.30 | 0.003664 | 0.00427 | 0.002835 | 6501919 |
| 1775692200 | 0.003669 | -0.000106 | -2.81 | 0.003775 | 0.004162 | 0.003615 | 5079908 |
| 1775605800 | 0.003775 | 3.0E-5 | 0.80 | 0.003749 | 0.00381 | 0.00369 | 4743233 |
| 1775519400 | 0.003745 | -2.2E-5 | -0.58 | 0.003772 | 0.003866 | 0.003727 | 4830325 |
| 1775433000 | 0.003767 | 4.2E-5 | 1.13 | 0.003709 | 0.0038 | 0.003707 | 4805425 |
| 1775346600 | 0.003725 | -1.0E-5 | -0.27 | 0.003735 | 0.003761 | 0.003708 | 4740665 |
| 1775260200 | 0.003735 | -5.5E-5 | -1.45 | 0.00379 | 0.003805 | 0.003712 | 4821395 |
| 1775173800 | 0.00379 | -2.4E-5 | -0.63 | 0.003822 | 0.003845 | 0.003704 | 4757536 |
| 1775087400 | 0.003814 | 1.4E-5 | 0.37 | 0.003788 | 0.005049 | 0.003767 | 4392813 |
| 1775001000 | 0.0038 | 2.4E-5 | 0.64 | 0.003778 | 0.003833 | 0.003759 | 4489194 |
| 1774914600 | 0.003776 | -5.6E-5 | -1.46 | 0.003827 | 0.003851 | 0.003765 | 4629304 |
| 1774828200 | 0.003832 | -1.4E-5 | -0.36 | 0.003845 | 0.003898 | 0.003807 | 4583089 |
| 1774741800 | 0.003846 | -2.5E-5 | -0.65 | 0.00387 | 0.003929 | 0.003835 | 4506323 |
| 1774655400 | 0.003871 | -9.2E-5 | -2.32 | 0.003959 | 0.003977 | 0.00384 | 4222153 |
| 1774569000 | 0.003963 | -1.2E-5 | -0.30 | 0.00398 | 0.004032 | 0.00395 | 1617015 |
| 1774482600 | 0.003975 | -3.1E-5 | -0.77 | 0.003998 | 0.004028 | 0.00397 | 2722672 |
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
