Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.94243352 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733961723 | ALETH/ETH | https://info.uniswap.org/#/tokens/0x0100546f2cd4c9d97f798ffc9755e47865ff7ee6 | ETH | 1 | https://info.uniswap.org/#/tokens/0x0100546f2cd4c9d97f798ffc9755e47865ff7ee6 | 0 | 14 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3612.49847152 | 131.29041367 | 3.63433824831 | 2860.87004198 | 3856.43796384 | 0 | CX |
| 4 | 3007.93679277 | 735.85209242 | 24.4636820225 | 2842.20043395 | 3856.43796384 | 0 | CX |
| 12 | 2244.99916099 | 1498.7897242 | 66.7612598812 | 2180.64037591 | 3856.43796384 | 0 | CX |
| 26 | 3298.55501734 | 445.23386785 | 13.4978457388 | 2032.51809957 | 3856.43796384 | 0 | CX |
| 52 | 2090.37544367 | 1653.41344152 | 79.0964822385 | 1990.53380206 | 3856.80551291 | 0.77535805 | CX |
| 156 | 0 | 0 | 0 | 0 | 3856.80551291 | 0.66811385 | CX |
| 260 | 0 | 0 | 0 | 0 | 3856.80551291 | 0.66811385 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961000 | 3613.66708908 | 202.54 | 5.94 | 3426.84849241 | 3629.08530147 | 3359.57758776 | 0 |
| 1733874600 | 3411.1287013 | -85.62 | -2.45 | 3485.49613036 | 3558.37451446 | 3316.19737283 | 0 |
| 1733788200 | 3496.74878659 | -266.59 | -7.08 | 2934.37985654 | 3713.68755856 | 2860.87004198 | 0 |
| 1733701800 | 3763.33495639 | -13.56 | -0.36 | 3773.07971899 | 3782.03283743 | 3708.48532553 | 0 |
| 1733615400 | 3776.89657475 | -8.59 | -0.23 | 3773.55093575 | 3792.04148141 | 3750.43304151 | 0 |
| 1733529000 | 3785.48214411 | 212.9 | 5.96 | 3571.35182404 | 3856.43796384 | 3569.85335474 | 0 |
| 1733442600 | 3572.58641195 | -40.86 | -1.13 | 3612.49847152 | 3725.1569745 | 3525.28567358 | 0 |
| 1733356200 | 3613.45032937 | 199.99 | 5.86 | 3412.24077285 | 3672.06969432 | 3412.24077285 | 0 |
| 1733269800 | 3413.45651209 | -16.62 | -0.48 | 3427.72495559 | 3459.0797188 | 3317.66756912 | 0 |
| 1733183400 | 3430.08103939 | -68.84 | -1.97 | 3496.1362048 | 3542.71126936 | 3368.16315712 | 0 |
| 1733097000 | 3498.91638369 | 7.61 | 0.22 | 3501.38555951 | 3528.87634529 | 3452.14340809 | 0 |
| 1733010600 | 3491.30152085 | 103.23 | 3.05 | 3380.16976017 | 3518.8394283 | 3370.31190555 | 0 |
| 1732924200 | 3388.06735307 | 13.24 | 0.39 | 3375.22198419 | 3438.35560569 | 3336.36545016 | 0 |
| 1732837800 | 3374.82616211 | -79.84 | -2.31 | 3440.86247886 | 3448.08151962 | 3332.36953203 | 0 |
| 1732751400 | 3454.66912992 | 319.96 | 10.21 | 3141.99796099 | 3471.50099259 | 3111.47253928 | 0 |
| 1732665000 | 3134.71294988 | -83.24 | -2.59 | 3216.53502809 | 3262.42211618 | 3066.97082847 | 0 |
| 1732578600 | 3217.94867837 | 48.95 | 1.54 | 2934.37985654 | 3334.92352687 | 2860.87004198 | 0 |
| 1732492200 | 3168.99868134 | -35.98 | -1.12 | 3219.09844726 | 3254.09100386 | 3102.35920714 | 0 |
| 1732405800 | 3204.98079314 | 72.07 | 2.30 | 3139.01044674 | 3298.02725456 | 3131.64061661 | 0 |
| 1732319400 | 3132.91290186 | -46.36 | -1.46 | 3169.25313839 | 3231.96266481 | 3081.69164005 | 0 |
| 1732233000 | 3179.27120671 | 279.62 | 9.64 | 2898.34119873 | 3189.94897849 | 2862.38735994 | 0 |
| 1732146600 | 2899.65118133 | -34.48 | -1.18 | 2934.37985654 | 2978.93811336 | 2860.87004198 | 0 |
| 1732060200 | 2934.13482382 | -98.61 | -3.25 | 3030.86620032 | 3030.86620032 | 2898.36947174 | 0 |
| 1731973800 | 3032.74164302 | 137.78 | 4.76 | 3195.41509291 | 3261.6775937 | 2880.47265919 | 0 |
| 1731887400 | 2894.9578624 | -52.71 | -1.79 | 2956.06525183 | 2977.36424938 | 2874.06411126 | 0 |
| 1731801000 | 2947.66816917 | 30.44 | 1.04 | 2908.24617503 | 3032.84531071 | 2897.35164354 | 0 |
| 1731714600 | 2917.22756647 | 35.2 | 1.22 | 2895.91914459 | 2950.71222944 | 2842.20043395 | 0 |
| 1731628200 | 2882.0276745 | -128.95 | -4.28 | 3007.93679277 | 3055.75586958 | 2862.77375769 | 0 |
| 1731541800 | 3010.98085304 | -52.57 | -1.72 | 3058.36641043 | 3144.94777791 | 2941.52350262 | 0 |
| 1731455400 | 3063.54979479 | -107.17 | -3.38 | 3162.57128474 | 3241.86764111 | 3031.78978516 | 0 |
| 1731369000 | 3170.72333468 | 167.33 | 5.57 | 2999.93553219 | 3189.01596931 | 2940.10985234 | 0 |
| 1731282600 | 3003.39426321 | 46.25 | 1.56 | 2937.59355484 | 3059.36538996 | 2916.12491926 | 0 |
| 1731196200 | 2957.14905038 | 168.23 | 6.03 | 2790.92262612 | 2975.40398766 | 2790.44198503 | 0 |
| 1731109800 | 2788.91524273 | 55.04 | 2.01 | 2762.6967422 | 2813.14520852 | 2724.40566828 | 0 |
| 1731023400 | 2733.87712516 | 167.5 | 6.53 | 2556.26610398 | 2751.31214528 | 2548.97166853 | 0 |
| 1730937000 | 2566.37841565 | 278.81 | 12.19 | 2286.82436061 | 2585.97160853 | 2285.92904877 | 0 |
| 1730850600 | 2287.56888309 | 32.95 | 1.46 | 2269.26682413 | 2335.4162329 | 2244.65988493 | 0 |
| 1730764200 | 2254.62140723 | -61.17 | -2.64 | 3195.41509291 | 3261.6775937 | 2227.15889446 | 0 |
| 1730677800 | 2315.79476702 | -28.16 | -1.20 | 2350.48574489 | 2350.74962627 | 2272.1506707 | 0 |
| 1730591400 | 2343.95468059 | -22.6 | -0.95 | 2370.02239176 | 2376.68539674 | 2333.71042823 | 0 |
| 1730505000 | 2366.5542364 | -6.15 | -0.26 | 2376.327272 | 2436.43568191 | 2330.74176264 | 0 |
| 1730418600 | 2372.70832729 | -134.24 | -5.35 | 2506.49618979 | 2513.63983587 | 2361.71955244 | 0 |
| 1730332200 | 2506.94855788 | 23.71 | 0.95 | 2482.86938144 | 2561.24215296 | 2455.74614474 | 0 |
| 1730245800 | 2483.23693051 | 65.64 | 2.72 | 2416.88961071 | 2526.24959637 | 2413.55339604 | 0 |
| 1730159400 | 2417.59643585 | 55.8 | 2.36 | 3195.41509291 | 3261.6775937 | 2344.88768978 | 0 |
| 1730073000 | 2361.79494713 | 24.99 | 1.07 | 2333.99315829 | 2377.53358691 | 2321.10066773 | 0 |
| 1729986600 | 2336.80161018 | 62.12 | 2.73 | 2296.63509355 | 2356.9414145 | 2288.89771435 | 0 |
| 1729900200 | 2274.68581687 | -111.1 | -4.66 | 2389.79464701 | 2410.71667115 | 2252.69884285 | 0 |
| 1729813800 | 2385.78930455 | 9.05 | 0.38 | 2374.34816161 | 2410.03811902 | 2364.546853 | 0 |
| 1729727400 | 2376.74194275 | -95.38 | -3.86 | 2469.21351974 | 2471.54133053 | 2317.50057169 | 0 |
| 1729641000 | 2472.12563931 | -40.76 | -1.62 | 2516.25980105 | 2516.25980105 | 2456.7545486 | 0 |
| 1729554600 | 2512.88588905 | -70.13 | -2.71 | 2589.86385897 | 2605.71559077 | 2504.39456304 | 0 |
| 1729468200 | 2583.01236728 | 86.9 | 3.48 | 2498.07083412 | 2594.87760529 | 2484.71655114 | 0 |
| 1729381800 | 2496.1105724 | 5.75 | 0.23 | 2489.25908071 | 2508.9088196 | 2481.25782012 | 0 |
| 1729295400 | 2490.36172792 | 37.42 | 1.53 | 3195.41509291 | 3261.6775937 | 2459.04466206 | 0 |
| 1729209000 | 2452.93769285 | -7.03 | -0.29 | 3195.41509291 | 3261.6775937 | 2447.38675941 | 0 |
| 1729122600 | 2459.9682469 | 11.73 | 0.48 | 2456.17966415 | 2491.75652953 | 2443.33429528 | 0 |
| 1729036200 | 2448.23494958 | -28.78 | -1.16 | 2477.78024043 | 2527.97424971 | 2400.3687511 | 0 |
| 1728949800 | 2477.01686928 | 151.19 | 6.50 | 3195.41509291 | 3261.6775937 | 2371.0779173 | 0 |
| 1728863400 | 2325.831684 | -8.19 | -0.35 | 2336.30212041 | 2339.41215103 | 2296.66336656 | 0 |
| 1728777000 | 2334.02143129 | 40.21 | 1.75 | 2298.5482336 | 2344.67093007 | 2295.42877865 | 0 |
| 1728690600 | 2293.80779299 | 48.19 | 2.15 | 2245.26304238 | 2327.92388642 | 2243.28393199 | 0 |
| 1728604200 | 2245.62116712 | 13.65 | 0.61 | 2234.7454843 | 2273.45122896 | 2196.31304535 | 0 |
| 1728517800 | 2231.97472975 | -68.51 | -2.98 | 2297.35134303 | 2325.51125661 | 2217.87592429 | 0 |
| 1728431400 | 2300.48022232 | 12.83 | 0.56 | 2289.30296077 | 2318.54667289 | 2267.71180882 | 0 |
| 1728345000 | 2287.65370211 | -11.55 | -0.50 | 3195.41509291 | 3261.6775937 | 2269.22912679 | 0 |
| 1728258600 | 2299.20793706 | 23.01 | 1.01 | 2271.67945394 | 2313.01458813 | 2269.22912679 | 0 |
| 1728172200 | 2276.1937105 | 0.68 | 0.03 | 2280.66084539 | 2287.56888309 | 2252.9250269 | 0 |
| 1728085800 | 2275.51515837 | 60.55 | 2.73 | 2216.48112268 | 2299.29275608 | 2205.65256153 | 0 |
| 1727999400 | 2214.96380471 | -10.28 | -0.46 | 3195.41509291 | 3261.6775937 | 2180.64037591 | 0 |
| 1727913000 | 2225.24575441 | -85.11 | -3.68 | 2309.23542972 | 2354.35914665 | 2220.42049479 | 0 |
| 1727826600 | 2310.3569256 | -134.73 | -5.51 | 2453.07905787 | 2503.5557972 | 2286.63587391 | 0 |
| 1727740200 | 2445.08722162 | -55.73 | -2.23 | 2505.94015401 | 2507.0899229 | 2427.01134671 | 0 |
| 1727653800 | 2500.81331566 | -20.86 | -0.83 | 2522.00864553 | 2528.70934785 | 2484.57518611 | 0 |
| 1727567400 | 2521.66936946 | -20.66 | -0.81 | 2543.80713284 | 2549.16957957 | 2501.1714404 | 0 |
| 1727481000 | 2542.32751222 | 64.17 | 2.59 | 2477.70484575 | 2570.5156988 | 2465.87730508 | 0 |
| 1727394600 | 2478.15721384 | 51.13 | 2.11 | 2433.92880875 | 2511.5853308 | 2412.09262409 | 0 |
| 1727308200 | 2427.03019538 | -75.29 | -3.01 | 2498.4666562 | 2511.24605473 | 2411.90413738 | 0 |
| 1727221800 | 2502.32120929 | 5.94 | 0.24 | 2495.72417465 | 2517.08914255 | 2446.28411219 | 0 |
| 1727135400 | 2496.38387812 | 62.83 | 2.58 | 3195.41509291 | 3261.6775937 | 2481.54055018 | 0 |
| 1727049000 | 2433.55183534 | -34.77 | -1.41 | 2465.27414762 | 2470.68371603 | 2382.81121462 | 0 |
| 1726962600 | 2468.31820789 | 61.04 | 2.54 | 2412.13032143 | 2470.3821373 | 2386.06261027 | 0 |
| 1726876200 | 2407.2767888 | 82.27 | 3.54 | 2323.40020552 | 2423.25103697 | 2299.86764053 | 0 |
| 1726789800 | 2325.00234251 | 105.77 | 4.77 | 2244.99916099 | 2345.73587995 | 2239.82520097 | 0 |
| 1726703400 | 2219.23302856 | 16.04 | 0.73 | 2205.27558812 | 2224.1431072 | 2148.36202785 | 0 |
| 1726617000 | 2203.19281005 | 34.41 | 1.59 | 2163.12053678 | 2253.26430296 | 2133.67891361 | 0 |
| 1726530600 | 2168.78456223 | -15.76 | -0.72 | 2187.48244327 | 2199.12149724 | 2126.3656295 | 0 |
| 1726444200 | 2184.54205068 | -93.5 | -4.10 | 2278.64403766 | 2289.34065811 | 2176.27690871 | 0 |
| 1726357800 | 2278.0408802 | -23.96 | -1.04 | 2301.32841248 | 2301.32841248 | 2255.17744301 | 0 |
| 1726271400 | 2301.99754028 | 74.43 | 3.34 | 2225.04784337 | 2320.94987837 | 2203.32475074 | 0 |
| 1726185000 | 2227.56414087 | 19.07 | 0.86 | 2205.39810448 | 2249.22126316 | 2184.32529098 | 0 |
|
ALETH/BTC 0 BTC
-
|
ALETH/EUR 0 €
-
|
|
ALETH/USD $ 3,743.79
+3.60%
|
ALETH/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
