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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | 300/ETH | https://v2.info.uniswap.org/token/0x167e2a574669b0eeb552aaf3da47c728cb348a41 | ETH | 1 | https://v2.info.uniswap.org/token/0x167e2a574669b0eeb552aaf3da47c728cb348a41 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 134.62901329 | -19.034727 | -14.1386514948 | 108.32600729 | 142.730029 | 0 | CX |
| 4 | 118.76424895 | -3.16996266 | -2.66912196896 | 104.88101551 | 142.730029 | 0 | CX |
| 12 | 93.04607098 | 22.54821531 | 24.233387904 | 80.45175403 | 142.730029 | 0 | CX |
| 26 | 122.37544038 | -6.78115409 | -5.54127042889 | 74.98698456 | 142.730029 | 0 | CX |
| 52 | 77.86001314 | 37.73427315 | 48.4642522242 | 73.70849902 | 142.730029 | 0 | CX |
| 156 | 216.90871299 | -101.3144267 | -46.7083250384 | 41.66941476 | 228.85800378 | 0.00201212 | CX |
| 260 | 0 | 0 | 0 | 0 | 4788.96253831 | 0.01316037 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 115.93329183 | -4.58 | -3.80 | 120.77985426 | 123.54335796 | 114.49347442 | 0 |
| 1734738600 | 120.51282219 | 0.89 | 0.75 | 118.83065927 | 121.32052465 | 108.32600729 | 0 |
| 1734652200 | 119.61958603 | -6.45 | -5.12 | 125.82634303 | 129.20701068 | 115.97605869 | 0 |
| 1734565800 | 126.06868853 | -8.83 | -6.55 | 135.17246527 | 135.70061853 | 125.96264064 | 0 |
| 1734479400 | 134.90126083 | -4.06 | -2.92 | 138.2436817 | 140.50615259 | 133.85990532 | 0 |
| 1734393000 | 138.96167807 | 1.52 | 1.11 | 133.30080693 | 142.730029 | 132.18713024 | 0 |
| 1734306600 | 137.44154242 | 3.04 | 2.26 | 134.62901329 | 137.44154242 | 133.35435243 | 0 |
| 1734220200 | 134.40370499 | -1.29 | -0.95 | 135.96034894 | 137.0973214 | 133.0115222 | 0 |
| 1734133800 | 135.69053529 | 0.86 | 0.64 | 135.14777871 | 137.81497007 | 134.06921951 | 0 |
| 1734047400 | 134.83311202 | 1.51 | 1.13 | 133.30080693 | 138.55521911 | 132.18713024 | 0 |
| 1733961000 | 133.32132112 | 7.47 | 5.94 | 126.42890366 | 133.89015504 | 123.94703534 | 0 |
| 1733874600 | 125.8489434 | -3.16 | -2.45 | 128.59262832 | 131.28137695 | 122.34658144 | 0 |
| 1733788200 | 129.00777973 | -9.84 | -7.08 | 133.27820656 | 137.43458846 | 123.69773587 | 0 |
| 1733701800 | 138.84311305 | -0.5 | -0.36 | 139.20263279 | 139.53294589 | 136.81951069 | 0 |
| 1733615400 | 139.34345048 | -0.32 | -0.23 | 139.22001769 | 139.90220116 | 138.36711449 | 0 |
| 1733529000 | 139.66020335 | 7.85 | 5.96 | 131.7601571 | 142.2780216 | 131.70487311 | 0 |
| 1733442600 | 131.80570553 | -1.51 | -1.13 | 133.27820656 | 137.43458846 | 130.06060927 | 0 |
| 1733356200 | 133.31332406 | 7.38 | 5.86 | 125.88997176 | 135.47600562 | 125.88997176 | 0 |
| 1733269800 | 125.9348248 | -0.61 | -0.48 | 126.46123958 | 127.61803082 | 122.40082233 | 0 |
| 1733183400 | 126.54816408 | -2.54 | -1.97 | 128.98517936 | 130.70350287 | 124.26378822 | 0 |
| 1733097000 | 129.08775027 | 0.28 | 0.22 | 129.17884714 | 130.19308221 | 127.36212509 | 0 |
| 1733010600 | 128.80681028 | 3.81 | 3.05 | 124.70675547 | 129.82278384 | 124.34306336 | 0 |
| 1732924200 | 124.99812639 | 0.49 | 0.39 | 124.52421402 | 126.85344292 | 123.09065516 | 0 |
| 1732837800 | 124.5096107 | -2.95 | -2.31 | 126.94593059 | 127.21226726 | 122.94323121 | 0 |
| 1732751400 | 127.45530816 | 11.8 | 10.21 | 115.91973161 | 128.07629679 | 114.79353779 | 0 |
| 1732665000 | 115.65096106 | -3.07 | -2.59 | 118.66967509 | 120.36261666 | 113.15170783 | 0 |
| 1732578600 | 118.72182979 | 1.81 | 1.54 | 106.84098913 | 123.03745737 | 104.88101551 | 0 |
| 1732492200 | 116.91588638 | -1.33 | -1.12 | 118.76424895 | 120.05525162 | 114.45731382 | 0 |
| 1732405800 | 118.24339735 | 2.66 | 2.30 | 115.80951135 | 121.6762197 | 115.53761151 | 0 |
| 1732319400 | 115.58455074 | -1.71 | -1.46 | 116.92527423 | 119.23885672 | 113.69481211 | 0 |
| 1732233000 | 117.2948772 | 10.32 | 9.64 | 106.93034752 | 117.68881904 | 105.60387965 | 0 |
| 1732146600 | 106.97867754 | -1.27 | -1.18 | 108.25994467 | 109.90386082 | 105.54790027 | 0 |
| 1732060200 | 108.25090452 | -3.64 | -3.25 | 111.8196768 | 111.8196768 | 106.93139061 | 0 |
| 1731973800 | 111.8888687 | 5.08 | 4.76 | 106.84098913 | 111.8888687 | 104.88101551 | 0 |
| 1731887400 | 106.80552394 | -1.94 | -1.79 | 109.05999777 | 109.84579525 | 106.03467747 | 0 |
| 1731801000 | 108.75019885 | 1.12 | 1.04 | 107.29577812 | 111.89269338 | 106.89383923 | 0 |
| 1731714600 | 107.62713431 | 1.3 | 1.22 | 106.84098913 | 108.86250531 | 104.85911053 | 0 |
| 1731628200 | 106.32848228 | -4.76 | -4.28 | 110.97372756 | 112.73794721 | 105.61813527 | 0 |
| 1731541800 | 111.08603402 | -1.94 | -1.72 | 112.83425956 | 116.02856109 | 108.52349976 | 0 |
| 1731455400 | 113.02549346 | -3.95 | -3.38 | 116.67875635 | 119.60428732 | 111.8537512 | 0 |
| 1731369000 | 116.97951512 | 6.17 | 5.57 | 110.67853196 | 117.65439693 | 108.47134506 | 0 |
| 1731282600 | 110.80613713 | 1.71 | 1.56 | 108.37850969 | 112.87111555 | 107.58645365 | 0 |
| 1731196200 | 109.09998304 | 6.21 | 6.03 | 102.96728572 | 109.77347407 | 102.94955312 | 0 |
| 1731109800 | 102.89322604 | 2.03 | 2.01 | 101.92593021 | 103.7871576 | 100.51323323 | 0 |
| 1731023400 | 100.86266972 | 6.18 | 6.53 | 94.30995321 | 101.50591102 | 94.04083496 | 0 |
| 1730937000 | 94.68303317 | 10.29 | 12.19 | 84.36926739 | 95.40589731 | 84.33623608 | 0 |
| 1730850600 | 84.39673554 | 1.22 | 1.46 | 83.72150602 | 86.16199828 | 82.81366654 | 0 |
| 1730764200 | 83.18118333 | -2.26 | -2.64 | 91.60208119 | 94.49353776 | 82.16799136 | 0 |
| 1730677800 | 85.43809105 | -1.04 | -1.20 | 86.71796738 | 86.72770293 | 83.82790161 | 0 |
| 1730591400 | 86.47701267 | -0.83 | -0.95 | 87.43874534 | 87.68456782 | 86.09906494 | 0 |
| 1730505000 | 87.31079247 | -0.23 | -0.26 | 87.6713553 | 89.88897314 | 85.98954007 | 0 |
| 1730418600 | 87.53783927 | -4.95 | -5.35 | 92.47376008 | 92.73731516 | 87.1324234 | 0 |
| 1730332200 | 92.49044958 | 0.87 | 0.95 | 91.60208119 | 94.49353776 | 90.60140635 | 0 |
| 1730245800 | 91.61564141 | 2.42 | 2.72 | 89.16784749 | 93.20253508 | 89.0447624 | 0 |
| 1730159400 | 89.19392484 | 2.06 | 2.36 | 88.16821574 | 89.90288106 | 85.5677824 | 0 |
| 1730073000 | 87.13520498 | 0.92 | 1.07 | 86.10949588 | 87.71586064 | 85.63384502 | 0 |
| 1729986600 | 86.21310989 | 2.29 | 2.73 | 84.73122101 | 86.95614051 | 84.44576095 | 0 |
| 1729900200 | 83.92143237 | -4.1 | -4.66 | 88.16821574 | 88.9401053 | 83.11025294 | 0 |
| 1729813800 | 88.02044409 | 0.33 | 0.38 | 87.59833872 | 88.91507105 | 87.2367328 | 0 |
| 1729727400 | 87.68665401 | -3.52 | -3.86 | 91.09826679 | 91.18414819 | 85.50102438 | 0 |
| 1729641000 | 91.20570547 | -1.5 | -1.62 | 92.8339752 | 92.8339752 | 90.63861003 | 0 |
| 1729554600 | 92.70949932 | -2.59 | -2.71 | 95.54949658 | 96.13432462 | 92.39622342 | 0 |
| 1729468200 | 95.29672014 | 3.21 | 3.48 | 92.16291806 | 95.73447192 | 91.67023 | 0 |
| 1729381800 | 92.09059688 | 0.21 | 0.23 | 91.83782043 | 92.56277076 | 91.54262483 | 0 |
| 1729295400 | 91.8785011 | 1.38 | 1.53 | 85.19609324 | 93.02173212 | 84.1936799 | 0 |
| 1729209000 | 90.49779234 | -0.26 | -0.29 | 85.19609324 | 90.87886935 | 84.1936799 | 0 |
| 1729122600 | 90.75717505 | 0.43 | 0.48 | 90.61740045 | 91.9299604 | 90.14348808 | 0 |
| 1729036200 | 90.32429104 | -1.06 | -1.16 | 91.41432427 | 93.26616382 | 88.5583329 | 0 |
| 1728949800 | 91.38616073 | 5.58 | 6.50 | 85.19609324 | 92.22376521 | 84.1936799 | 0 |
| 1728863400 | 85.80838942 | -0.3 | -0.35 | 86.19468189 | 86.30942223 | 84.73226411 | 0 |
| 1728777000 | 86.11053898 | 1.48 | 1.75 | 84.80180371 | 86.50343772 | 84.68671567 | 0 |
| 1728690600 | 84.62691161 | 1.78 | 2.15 | 82.83591921 | 85.88557837 | 82.76290263 | 0 |
| 1728604200 | 82.84913174 | 0.5 | 0.61 | 82.44788825 | 83.87588393 | 81.0299758 | 0 |
| 1728517800 | 82.34566503 | -2.53 | -2.98 | 84.75764606 | 85.79656768 | 81.82550883 | 0 |
| 1728431400 | 84.8730818 | 0.47 | 0.56 | 84.46071197 | 85.53961886 | 83.66413585 | 0 |
| 1728345000 | 84.39986482 | -0.43 | -0.50 | 85.19609324 | 87.55105179 | 83.72011523 | 0 |
| 1728258600 | 84.82614257 | 0.85 | 1.01 | 83.81051671 | 85.33552014 | 83.72011523 | 0 |
| 1728172200 | 83.97706405 | 0.03 | 0.03 | 84.1418729 | 84.39673554 | 83.11859769 | 0 |
| 1728085800 | 83.95202979 | 2.23 | 2.73 | 81.77404952 | 84.82927185 | 81.37454452 | 0 |
| 1727999400 | 81.71807014 | -0.38 | -0.46 | 85.19609324 | 86.86087126 | 80.45175403 | 0 |
| 1727913000 | 82.09740866 | -3.14 | -3.68 | 85.19609324 | 86.86087126 | 81.91938729 | 0 |
| 1727826600 | 85.2374693 | -4.97 | -5.51 | 90.50300781 | 92.3652783 | 84.36231343 | 0 |
| 1727740200 | 90.20815991 | -2.06 | -2.23 | 92.45324589 | 92.49566505 | 89.54127514 | 0 |
| 1727653800 | 92.26409818 | -0.77 | -0.83 | 93.04607098 | 93.29328426 | 91.66501453 | 0 |
| 1727567400 | 93.03355386 | -0.76 | -0.81 | 93.85029646 | 94.04813662 | 92.27731071 | 0 |
| 1727481000 | 93.79570787 | 2.37 | 2.59 | 91.41154269 | 94.83567259 | 90.9751817 | 0 |
| 1727394600 | 91.42823219 | 1.89 | 2.11 | 89.79648548 | 92.661517 | 88.99086921 | 0 |
| 1727308200 | 89.54197054 | -2.78 | -3.01 | 92.17752138 | 92.64899987 | 88.98391525 | 0 |
| 1727221800 | 92.31972986 | 0.22 | 0.24 | 92.07634126 | 92.86457263 | 90.25231755 | 0 |
| 1727135400 | 92.10068012 | 2.32 | 2.58 | 79.80538345 | 93.89723569 | 78.71917489 | 0 |
| 1727049000 | 89.78257756 | -1.28 | -1.41 | 90.95292902 | 91.15250768 | 87.91057152 | 0 |
| 1726962600 | 91.06523548 | 2.25 | 2.54 | 88.99226 | 91.14138134 | 88.03052733 | 0 |
|
300/BTC - BTC
-
|
300/EUR - €
-
|
|
300/USD $ 115.59
-0.35%
|
300/GBP £ -
-
|
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
