Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | AXI/ETH | https://v2.info.uniswap.org/token/0x73ee6d7e6b203125add89320e9f343d65ec7c39a | ETH | 1 | https://v2.info.uniswap.org/token/0x73ee6d7e6b203125add89320e9f343d65ec7c39a | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02288357 | -0.00285381 | -12.4709999358 | 0.01841272 | 0.02426055 | 0 | CX |
| 4 | 0.02018696 | -0.0001572 | -0.778720520574 | 0.01841272 | 0.02426055 | 0 | CX |
| 12 | 0.01581551 | 0.00421425 | 26.6463111212 | 0.01367479 | 0.02426055 | 0 | CX |
| 26 | 0.02080077 | -0.00077101 | -3.70664162913 | 0.01274591 | 0.02426055 | 0 | CX |
| 52 | 0.01323426 | 0.0067955 | 51.3477897518 | 0.0125286 | 0.02426055 | 0 | CX |
| 156 | 0.03750495 | -0.01747519 | -46.5943562116 | 0.00525137 | 0.04262718 | 0.05434851 | CX |
| 260 | 0.00564333 | 0.01438643 | 254.928030082 | 0.0042487 | 0.08200162 | 0.90924004 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.01970577 | -0.000778 | -3.80 | 0.02052956 | 0.02099929 | 0.01946103 | 0 |
| 1734738600 | 0.02048417 | 0.00015182 | 0.75 | 0.02019825 | 0.02062146 | 0.01841272 | 0 |
| 1734652200 | 0.02033235 | -0.001096 | -5.11 | 0.02138734 | 0.02196197 | 0.01971304 | 0 |
| 1734565800 | 0.02142853 | -0.001501 | -6.55 | 0.02297595 | 0.02306572 | 0.02141051 | 0 |
| 1734479400 | 0.02292985 | -0.00069 | -2.92 | 0.02349798 | 0.02388254 | 0.02275284 | 0 |
| 1734393000 | 0.02362002 | 0.00025839 | 1.11 | 0.02265781 | 0.02426055 | 0.02246851 | 0 |
| 1734306600 | 0.02336163 | 0.00051635 | 2.26 | 0.02288357 | 0.02336163 | 0.02266691 | 0 |
| 1734220200 | 0.02284528 | -0.000219 | -0.95 | 0.02310987 | 0.02330313 | 0.02260864 | 0 |
| 1734133800 | 0.02306401 | 0.00014574 | 0.64 | 0.02297175 | 0.02342511 | 0.02278842 | 0 |
| 1734047400 | 0.02291827 | 0.00025697 | 1.13 | 0.02265781 | 0.02355093 | 0.02246851 | 0 |
| 1733961000 | 0.0226613 | 0.00127012 | 5.94 | 0.02148976 | 0.02275799 | 0.0210679 | 0 |
| 1733874600 | 0.02139118 | -0.000537 | -2.45 | 0.02185754 | 0.02231456 | 0.02079587 | 0 |
| 1733788200 | 0.0219281 | -0.001672 | -7.08 | 0.02265397 | 0.02336045 | 0.02102553 | 0 |
| 1733701800 | 0.02359987 | -8.5E-5 | -0.36 | 0.02366098 | 0.02371712 | 0.0232559 | 0 |
| 1733615400 | 0.02368491 | -5.4E-5 | -0.23 | 0.02366393 | 0.02377988 | 0.02351896 | 0 |
| 1733529000 | 0.02373875 | 0.00133507 | 5.96 | 0.02239594 | 0.02418372 | 0.02238654 | 0 |
| 1733442600 | 0.02240368 | -0.000256 | -1.13 | 0.02265397 | 0.02336045 | 0.02210706 | 0 |
| 1733356200 | 0.02265994 | 0.00125416 | 5.86 | 0.02139815 | 0.02302754 | 0.02139815 | 0 |
| 1733269800 | 0.02140578 | -0.000104 | -0.48 | 0.02149526 | 0.02169188 | 0.02080509 | 0 |
| 1733183400 | 0.02151003 | -0.000432 | -1.97 | 0.02192426 | 0.02221634 | 0.02112174 | 0 |
| 1733097000 | 0.0219417 | 4.8E-5 | 0.22 | 0.02195718 | 0.02212958 | 0.02164838 | 0 |
| 1733010600 | 0.02189394 | 0.00064738 | 3.05 | 0.02119704 | 0.02206663 | 0.02113522 | 0 |
| 1732924200 | 0.02124656 | 8.3E-5 | 0.39 | 0.02116601 | 0.02156192 | 0.02092234 | 0 |
| 1732837800 | 0.02116353 | -0.000501 | -2.31 | 0.02157764 | 0.02162291 | 0.02089728 | 0 |
| 1732751400 | 0.02166422 | 0.00200644 | 10.21 | 0.01970346 | 0.02176978 | 0.01951204 | 0 |
| 1732665000 | 0.01965778 | -0.000522 | -2.59 | 0.02017088 | 0.02045864 | 0.01923297 | 0 |
| 1732578600 | 0.02017975 | 0.00030697 | 1.54 | 0.02018696 | 0.0209133 | 0.01946878 | 0 |
| 1732492200 | 0.01987278 | -0.000226 | -1.12 | 0.02018696 | 0.0204064 | 0.01945489 | 0 |
| 1732405800 | 0.02009843 | 0.00045194 | 2.30 | 0.01968473 | 0.02068192 | 0.01963851 | 0 |
| 1732319400 | 0.01964649 | -0.000291 | -1.46 | 0.01987438 | 0.02026763 | 0.01932528 | 0 |
| 1732233000 | 0.0199372 | 0.00175349 | 9.64 | 0.01817549 | 0.02000416 | 0.01795002 | 0 |
| 1732146600 | 0.01818371 | -0.000216 | -1.17 | 0.01840149 | 0.01868091 | 0.01794051 | 0 |
| 1732060200 | 0.01839995 | -0.000618 | -3.25 | 0.01900656 | 0.01900656 | 0.01817567 | 0 |
| 1731973800 | 0.01901832 | 0.00086405 | 4.76 | 0.0181603 | 0.01901832 | 0.01782716 | 0 |
| 1731887400 | 0.01815427 | -0.000331 | -1.79 | 0.01853748 | 0.01867104 | 0.01802325 | 0 |
| 1731801000 | 0.01848482 | 0.00019089 | 1.04 | 0.0182376 | 0.01901897 | 0.01816929 | 0 |
| 1731714600 | 0.01829393 | 0.00022074 | 1.22 | 0.0181603 | 0.01850391 | 0.01782343 | 0 |
| 1731628200 | 0.01807319 | -0.000809 | -4.28 | 0.01886276 | 0.01916264 | 0.01795245 | 0 |
| 1731541800 | 0.01888185 | -0.00033 | -1.72 | 0.01917901 | 0.01972196 | 0.01844629 | 0 |
| 1731455400 | 0.01921151 | -0.000672 | -3.38 | 0.01983248 | 0.02032974 | 0.01901235 | 0 |
| 1731369000 | 0.0198836 | 0.00104932 | 5.57 | 0.01881259 | 0.01999831 | 0.01843742 | 0 |
| 1731282600 | 0.01883428 | 0.00029001 | 1.56 | 0.01842164 | 0.01918527 | 0.01828701 | 0 |
| 1731196200 | 0.01854427 | 0.00105499 | 6.03 | 0.01750187 | 0.01865875 | 0.01749885 | 0 |
| 1731109800 | 0.01748928 | 0.00034514 | 2.01 | 0.01732486 | 0.01764123 | 0.01708474 | 0 |
| 1731023400 | 0.01714414 | 0.00105039 | 6.53 | 0.01603034 | 0.01725347 | 0.01598459 | 0 |
| 1730937000 | 0.01609375 | 0.00174841 | 12.19 | 0.01434067 | 0.01621662 | 0.01433505 | 0 |
| 1730850600 | 0.01434534 | 0.00020662 | 1.46 | 0.01423057 | 0.01464539 | 0.01407626 | 0 |
| 1730764200 | 0.01413872 | -0.000384 | -2.64 | 0.01473989 | 0.01474154 | 0.01396651 | 0 |
| 1730677800 | 0.01452234 | -0.000177 | -1.20 | 0.01473989 | 0.01474154 | 0.01424865 | 0 |
| 1730591400 | 0.01469893 | -0.000142 | -0.96 | 0.0148624 | 0.01490419 | 0.01463469 | 0 |
| 1730505000 | 0.01484066 | -3.9E-5 | -0.26 | 0.01490194 | 0.01527888 | 0.01461608 | 0 |
| 1730418600 | 0.01487925 | -0.000842 | -5.36 | 0.01571823 | 0.01576303 | 0.01481034 | 0 |
| 1730332200 | 0.01572107 | 0.0001487 | 0.95 | 0.01557007 | 0.01606154 | 0.01539998 | 0 |
| 1730245800 | 0.01557237 | 0.00041163 | 2.72 | 0.01515631 | 0.0158421 | 0.01513539 | 0 |
| 1730159400 | 0.01516074 | 0.00034993 | 2.36 | 0.0149864 | 0.01528125 | 0.01454439 | 0 |
| 1730073000 | 0.01481081 | 0.00015673 | 1.07 | 0.01463646 | 0.01490951 | 0.01455562 | 0 |
| 1729986600 | 0.01465408 | 0.00038953 | 2.73 | 0.01440219 | 0.01478037 | 0.01435367 | 0 |
| 1729900200 | 0.01426455 | -0.000697 | -4.66 | 0.0149864 | 0.0151176 | 0.01412667 | 0 |
| 1729813800 | 0.01496128 | 5.7E-5 | 0.38 | 0.01488953 | 0.01511334 | 0.01482807 | 0 |
| 1729727400 | 0.01490454 | -0.000598 | -3.86 | 0.01548443 | 0.01549903 | 0.01453304 | 0 |
| 1729641000 | 0.01550269 | -0.000256 | -1.62 | 0.01577946 | 0.01577946 | 0.0154063 | 0 |
| 1729554600 | 0.0157583 | -0.00044 | -2.72 | 0.01624103 | 0.01634044 | 0.01570505 | 0 |
| 1729468200 | 0.01619806 | 0.00054496 | 3.48 | 0.0156654 | 0.01627247 | 0.01558165 | 0 |
| 1729381800 | 0.0156531 | 3.6E-5 | 0.23 | 0.01561014 | 0.01573336 | 0.01555996 | 0 |
| 1729295400 | 0.01561705 | 0.00023468 | 1.53 | 0.01448121 | 0.01581137 | 0.01431082 | 0 |
| 1729209000 | 0.01538237 | -4.4E-5 | -0.29 | 0.01448121 | 0.01544714 | 0.01431082 | 0 |
| 1729122600 | 0.01542645 | 7.4E-5 | 0.48 | 0.0154027 | 0.0156258 | 0.01532214 | 0 |
| 1729036200 | 0.01535287 | -0.000181 | -1.17 | 0.01553815 | 0.01585292 | 0.01505271 | 0 |
| 1728949800 | 0.01553337 | 0.00094809 | 6.50 | 0.01448121 | 0.01567574 | 0.01431082 | 0 |
| 1728863400 | 0.01458528 | -5.1E-5 | -0.35 | 0.01465094 | 0.01467045 | 0.01440237 | 0 |
| 1728777000 | 0.01463664 | 0.00025218 | 1.75 | 0.01441419 | 0.01470342 | 0.01439463 | 0 |
| 1728690600 | 0.01438446 | 0.00030218 | 2.15 | 0.01408004 | 0.0145984 | 0.01406763 | 0 |
| 1728604200 | 0.01408228 | 8.6E-5 | 0.61 | 0.01401408 | 0.01425681 | 0.01377307 | 0 |
| 1728517800 | 0.01399671 | -0.00043 | -2.98 | 0.01440668 | 0.01458327 | 0.01390829 | 0 |
| 1728431400 | 0.01442631 | 8.0E-5 | 0.56 | 0.01435621 | 0.0145396 | 0.01422081 | 0 |
| 1728345000 | 0.01434587 | -7.2E-5 | -0.50 | 0.01448121 | 0.01488149 | 0.01423033 | 0 |
| 1728258600 | 0.01441833 | 0.00014433 | 1.01 | 0.0142457 | 0.01450491 | 0.01423033 | 0 |
| 1728172200 | 0.014274 | 4.0E-6 | 0.03 | 0.01430202 | 0.01434534 | 0.01412809 | 0 |
| 1728085800 | 0.01426975 | 0.00037972 | 2.73 | 0.01389955 | 0.01441886 | 0.01383164 | 0 |
| 1727999400 | 0.01389003 | -6.4E-5 | -0.46 | 0.01448121 | 0.01476418 | 0.01367479 | 0 |
| 1727913000 | 0.01395451 | -0.000534 | -3.69 | 0.01448121 | 0.01476418 | 0.01392425 | 0 |
| 1727826600 | 0.01448824 | -0.000845 | -5.51 | 0.01538325 | 0.01569979 | 0.01433949 | 0 |
| 1727740200 | 0.01533314 | -0.000349 | -2.23 | 0.01571474 | 0.01572195 | 0.01521978 | 0 |
| 1727653800 | 0.01568259 | -0.000131 | -0.83 | 0.01581551 | 0.01585753 | 0.01558076 | 0 |
| 1727567400 | 0.01581338 | -0.00013 | -0.82 | 0.01595221 | 0.01598584 | 0.01568484 | 0 |
| 1727481000 | 0.01594293 | 0.00040241 | 2.59 | 0.01553768 | 0.0161197 | 0.01546351 | 0 |
| 1727394600 | 0.01554052 | 0.00032062 | 2.11 | 0.01526316 | 0.01575015 | 0.01512623 | 0 |
| 1727308200 | 0.0152199 | -0.000472 | -3.01 | 0.01566788 | 0.01574802 | 0.01512504 | 0 |
| 1727221800 | 0.01569205 | 3.7E-5 | 0.24 | 0.01565068 | 0.01578466 | 0.01534064 | 0 |
| 1727135400 | 0.01565482 | 0.00039402 | 2.58 | 0.01356492 | 0.01596019 | 0.01338029 | 0 |
| 1727049000 | 0.0152608 | -0.000218 | -1.41 | 0.01545973 | 0.01549365 | 0.0149426 | 0 |
| 1726962600 | 0.01547882 | 0.00038279 | 2.54 | 0.01512646 | 0.01549176 | 0.01496299 | 0 |
|
AXI/BTC 0 BTC
-
|
AXI/EUR 0 €
-
|
|
AXI/USD $ 0.020030
+1.59%
|
AXI/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
