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 | 96.12632757 | -9.77239999 | -10.1662054892 | 72.29893132 | 98.73719185 | 0 | CX |
| 4 | 108.5506202 | -22.19669262 | -20.4482411792 | 72.29893132 | 109.8889098 | 0 | CX |
| 12 | 139.20263279 | -52.84870521 | -37.9653057925 | 72.29893132 | 142.730029 | 0 | CX |
| 26 | 87.31809413 | -0.96416655 | -1.10420017707 | 72.29893132 | 142.730029 | 0 | CX |
| 52 | 119.33551676 | -32.98158918 | -27.6376975401 | 72.29893132 | 142.730029 | 0 | CX |
| 156 | 144.82038986 | -58.46646228 | -40.3717061779 | 41.66941476 | 191.27593032 | 0.00168549 | CX |
| 260 | 90.2998209 | -3.94589332 | -4.36976871125 | 41.66941476 | 4788.96253831 | 0.01316756 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740873000 | 76.7877125 | -0.89 | -1.15 | 77.5874179 | 79.21325375 | 74.59582431 | 0 |
| 1740786600 | 77.68060097 | -2.38 | -2.97 | 80.19480521 | 80.29076985 | 72.29893132 | 0 |
| 1740700200 | 80.0567691 | -0.93 | -1.15 | 81.41452979 | 82.66867648 | 77.78525807 | 0 |
| 1740613800 | 80.99103363 | -5.86 | -6.74 | 86.70927493 | 86.98221786 | 78.69240215 | 0 |
| 1740527400 | 86.84765874 | -0.63 | -0.73 | 87.48116449 | 87.90987613 | 81.58038174 | 0 |
| 1740441000 | 87.48220759 | -10.54 | -10.75 | 90.69389401 | 95.1294774 | 86.81845211 | 0 |
| 1740354600 | 98.01745699 | 1.84 | 1.91 | 96.12632757 | 98.73719185 | 95.49768958 | 0 |
| 1740268200 | 96.18022076 | 3.67 | 3.97 | 92.53147794 | 97.181591 | 92.33189929 | 0 |
| 1740181800 | 92.51200686 | -2.83 | -2.97 | 95.21744499 | 98.81194692 | 91.03289956 | 0 |
| 1740095400 | 95.34331167 | 0.95 | 1.00 | 94.44173076 | 96.23341855 | 94.19729906 | 0 |
| 1740009000 | 94.39479153 | 1.72 | 1.86 | 92.8339752 | 95.11730797 | 92.35762894 | 0 |
| 1739922600 | 92.66986175 | -2.62 | -2.75 | 95.38016766 | 95.62251316 | 90.64243471 | 0 |
| 1739836200 | 95.28872308 | 2.78 | 3.01 | 90.69389401 | 99.00213772 | 89.54788141 | 0 |
| 1739749800 | 92.5043575 | -1.04 | -1.12 | 93.66532112 | 94.7650899 | 92.36666909 | 0 |
| 1739663400 | 93.54884229 | -1.23 | -1.30 | 94.78560408 | 95.23934997 | 93.08918554 | 0 |
| 1739577000 | 94.78282249 | 1.72 | 1.85 | 92.94002309 | 96.94480866 | 92.66638477 | 0 |
| 1739490600 | 93.0599789 | -2.04 | -2.14 | 95.09992307 | 95.8252211 | 90.8698292 | 0 |
| 1739404200 | 95.09957537 | 4.54 | 5.01 | 90.69389401 | 97.05224734 | 88.98773993 | 0 |
| 1739317800 | 90.56176877 | -1.89 | -2.04 | 92.64587059 | 94.71675987 | 89.84968327 | 0 |
| 1739231400 | 92.44872582 | 0.98 | 1.07 | 97.00113573 | 99.29107476 | 91.45291875 | 0 |
| 1739145000 | 91.46856516 | -0.23 | -0.25 | 91.4967287 | 93.24286805 | 88.27182975 | 0 |
| 1739058600 | 91.70082742 | 0.43 | 0.48 | 91.20431468 | 92.57633099 | 90.05134811 | 0 |
| 1738972200 | 91.26690032 | -1.87 | -2.01 | 93.73103604 | 97.29459285 | 89.29093258 | 0 |
| 1738885800 | 93.14099254 | -3.76 | -3.88 | 97.00113573 | 99.29107476 | 92.72792731 | 0 |
| 1738799400 | 96.9027372 | 2.29 | 2.42 | 94.86174994 | 98.14853913 | 94.3648895 | 0 |
| 1738713000 | 94.60966889 | -5.59 | -5.58 | 100.2573275 | 100.49689143 | 91.68100864 | 0 |
| 1738626600 | 100.20273892 | 1.28 | 1.29 | 99.25317568 | 101.39916774 | 86.63625835 | 0 |
| 1738540200 | 98.92321028 | -9.8 | -9.01 | 108.5506202 | 109.8889098 | 95.90588703 | 0 |
| 1738453800 | 108.72238301 | -5.6 | -4.90 | 114.76746044 | 115.70728813 | 107.91328977 | 0 |
| 1738367400 | 114.32692707 | 1.23 | 1.09 | 113.09190378 | 119.49198086 | 111.7675221 | 0 |
| 1738281000 | 113.09433766 | 4.67 | 4.31 | 108.13964116 | 114.14542872 | 107.53951442 | 0 |
| 1738194600 | 108.42405813 | 1.64 | 1.54 | 107.4546761 | 110.1156089 | 106.44357032 | 0 |
| 1738108200 | 106.78014198 | -3.34 | -3.03 | 111.26614158 | 111.99178731 | 105.76034375 | 0 |
| 1738021800 | 110.12082437 | -2.43 | -2.16 | 115.10090282 | 115.65826272 | 105.5600697 | 0 |
| 1737935400 | 112.5494949 | -2.99 | -2.59 | 115.21390467 | 116.81227238 | 112.5494949 | 0 |
| 1737849000 | 115.54074079 | 0.38 | 0.33 | 115.10090282 | 116.45379574 | 113.82241728 | 0 |
| 1737762600 | 115.1572299 | -0.65 | -0.56 | 116.06472168 | 118.78232925 | 113.93854841 | 0 |
| 1737676200 | 115.80255739 | 2.99 | 2.65 | 112.78210486 | 116.30324251 | 110.97337986 | 0 |
| 1737589800 | 112.81722236 | -2.68 | -2.32 | 115.87487857 | 117.00524477 | 112.33531293 | 0 |
| 1737503400 | 115.49623545 | 2.14 | 1.88 | 113.62596791 | 116.95934863 | 111.4538985 | 0 |
| 1737417000 | 113.35963124 | 1.26 | 1.13 | 114.64020297 | 119.14184898 | 108.80722132 | 0 |
| 1737330600 | 112.09609671 | -3.02 | -2.62 | 114.64020297 | 119.71867996 | 108.80722132 | 0 |
| 1737244200 | 115.11724463 | -5.89 | -4.87 | 120.8758189 | 121.52218949 | 112.39476929 | 0 |
| 1737157800 | 121.00481486 | 6.21 | 5.41 | 114.97225456 | 122.58266839 | 114.97225456 | 0 |
| 1737071400 | 114.79875326 | -4.84 | -4.04 | 119.78404718 | 120.1282682 | 113.59467509 | 0 |
| 1736985000 | 119.63488474 | 7.49 | 6.68 | 112.03629265 | 120.80315002 | 110.78909992 | 0 |
| 1736898600 | 112.14825141 | 3.34 | 3.07 | 108.98802428 | 113.07173729 | 108.74567878 | 0 |
| 1736812200 | 108.80965521 | -4.63 | -4.08 | 113.56338227 | 115.06856691 | 102.45512656 | 0 |
| 1736725800 | 113.4364725 | -0.88 | -0.77 | 114.12039446 | 114.6179503 | 112.19658143 | 0 |
| 1736639400 | 114.32101621 | 0.53 | 0.46 | 113.56338227 | 115.32864501 | 112.05332985 | 0 |
| 1736553000 | 113.79321064 | 2.09 | 1.87 | 115.53517762 | 116.64363885 | 110.14759711 | 0 |
| 1736466600 | 111.70702264 | -4.07 | -3.52 | 115.53517762 | 116.64363885 | 110.14759711 | 0 |
| 1736380200 | 115.78065241 | -1.64 | -1.40 | 117.55738919 | 118.64950861 | 111.71362891 | 0 |
| 1736293800 | 117.42213467 | -10.75 | -8.39 | 128.27587544 | 128.67190346 | 116.76881013 | 0 |
| 1736207400 | 128.17087064 | 1.62 | 1.28 | 116.69162117 | 129.82139305 | 115.20208294 | 0 |
| 1736121000 | 126.54851177 | -0.61 | -0.48 | 127.10204699 | 127.57491627 | 125.21613304 | 0 |
| 1736034600 | 127.16289414 | 1.82 | 1.45 | 125.40528075 | 127.59195347 | 124.29751492 | 0 |
| 1735948200 | 125.34547669 | 5.51 | 4.60 | 120.01630945 | 126.12501561 | 119.11855321 | 0 |
| 1735861800 | 119.83689728 | 3.33 | 2.86 | 116.69162117 | 121.37233165 | 115.20208294 | 0 |
| 1735775400 | 116.50838433 | 0.62 | 0.54 | 115.98440344 | 117.05774717 | 115.15270982 | 0 |
| 1735689000 | 115.88391872 | -0.71 | -0.61 | 116.69162117 | 119.68738714 | 115.20208294 | 0 |
| 1735602600 | 116.59113645 | -0.06 | -0.05 | 115.82272387 | 119.27918969 | 114.74764165 | 0 |
| 1735516200 | 116.65094051 | -1.4 | -1.18 | 118.03721243 | 118.41933253 | 115.54769475 | 0 |
| 1735429800 | 118.04868647 | 2.43 | 2.10 | 115.7646583 | 118.39360288 | 115.56855663 | 0 |
| 1735343400 | 115.62071133 | -0.16 | -0.14 | 115.82272387 | 119.27918969 | 114.91870907 | 0 |
| 1735257000 | 115.77995702 | -5.64 | -4.64 | 121.91022045 | 122.06772765 | 114.83282766 | 0 |
| 1735170600 | 121.41857548 | -0.05 | -0.04 | 121.23429554 | 123.10908316 | 119.68321476 | 0 |
| 1735084200 | 121.47038248 | 2.7 | 2.27 | 118.74616865 | 122.83718332 | 116.7740256 | 0 |
| 1734997800 | 118.76946442 | 4.97 | 4.36 | 116.44718948 | 120.05733781 | 113.66908246 | 0 |
| 1734911400 | 113.80433698 | -2.13 | -1.84 | 116.44718948 | 117.95376491 | 112.92083636 | 0 |
| 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 |
|
300/BTC - BTC
-
|
300/EUR - €
-
|
|
300/USD $ 86.35
+12.03%
|
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
