Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00122559 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1741996921 | BBADGER/ETH | https://analytics.sushi.com/tokens/0x19d97d8fa813ee2f51ad4b4e04ea08baf4dffc28 | ETH | 1 | https://analytics.sushi.com/tokens/0x19d97d8fa813ee2f51ad4b4e04ea08baf4dffc28 | 0 | 59 minutos hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 2.61900003 | -0.26962979 | -10.2951426847 | 2.17313039 | 2.7667204 | 0 | CX |
| 4 | 3.34106864 | -0.9916984 | -29.6820720211 | 2.17313039 | 3.48969594 | 0 | CX |
| 12 | 4.25733198 | -1.90796174 | -44.8159022825 | 2.17313039 | 4.5760344 | 0 | CX |
| 26 | 2.96326826 | -0.61389802 | -20.7169235498 | 2.17313039 | 5.03104695 | 0 | CX |
| 52 | 8.07982375 | -5.73045351 | -70.9230013835 | 2.17313039 | 10.12304377 | 0.00139618 | CX |
| 156 | 0 | 0 | 0 | 0 | 10.12304377 | 0.00358216 | CX |
| 260 | 0 | 0 | 0 | 0 | 10.12304377 | 0.00292481 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741996200 | 2.34500713 | 0.06 | 2.66 | 2.28378891 | 2.38329456 | 2.28236723 | 0 |
| 1741909800 | 2.28421787 | -0.05 | -2.21 | 2.34005575 | 2.34644107 | 2.23524329 | 0 |
| 1741823400 | 2.33582746 | -0.02 | -0.81 | 2.35277737 | 2.39383464 | 2.2477198 | 0 |
| 1741737000 | 2.35481185 | 0.05 | 2.10 | 2.27926649 | 2.40344326 | 2.17313039 | 0 |
| 1741650600 | 2.30627849 | -0.16 | -6.34 | 2.65426026 | 2.7667204 | 2.22003372 | 0 |
| 1741564200 | 2.46243091 | -0.23 | -8.42 | 2.69654311 | 2.70751214 | 2.44575063 | 0 |
| 1741477800 | 2.68887092 | 0.07 | 2.66 | 2.61900003 | 2.7341197 | 2.58126412 | 0 |
| 1741391400 | 2.61917162 | -0.08 | -3.01 | 2.65426026 | 2.7667204 | 2.59144877 | 0 |
| 1741305000 | 2.70050177 | -0.06 | -2.02 | 2.74695163 | 2.84307465 | 2.67173717 | 0 |
| 1741218600 | 2.75605776 | 0.1 | 3.60 | 2.65426026 | 2.78077791 | 2.6413548 | 0 |
| 1741132200 | 2.66026565 | 0.02 | 0.74 | 2.62707667 | 2.72047889 | 2.46605866 | 0 |
| 1741045800 | 2.640742 | -0.44 | -14.36 | 3.08359669 | 3.09304599 | 2.57166775 | 0 |
| 1740959400 | 3.08354767 | 0.38 | 13.92 | 2.71417935 | 3.12466621 | 2.66895508 | 0 |
| 1740873000 | 2.70666649 | -0.03 | -1.15 | 2.73485506 | 2.79216364 | 2.62940529 | 0 |
| 1740786600 | 2.73813964 | -0.08 | -2.97 | 2.82676205 | 2.83014468 | 2.54844282 | 0 |
| 1740700200 | 2.82189646 | -0.03 | -1.15 | 2.86975575 | 2.91396278 | 2.74182866 | 0 |
| 1740613800 | 2.85482806 | -0.21 | -6.74 | 3.05638859 | 3.06600947 | 2.77380431 | 0 |
| 1740527400 | 3.06126644 | -0.02 | -0.73 | 3.08359669 | 3.09870822 | 2.87560181 | 0 |
| 1740441000 | 3.08363346 | -0.37 | -10.75 | 3.27601432 | 3.35318972 | 3.06023695 | 0 |
| 1740354600 | 3.45498723 | 0.06 | 1.91 | 3.38832739 | 3.48035694 | 3.36616872 | 0 |
| 1740268200 | 3.39022705 | 0.13 | 3.97 | 3.26161364 | 3.42552405 | 3.25457875 | 0 |
| 1740181800 | 3.26092731 | -0.1 | -2.97 | 3.35629047 | 3.48299196 | 3.20879071 | 0 |
| 1740095400 | 3.3607271 | 0.03 | 1.00 | 3.32894755 | 3.39210221 | 3.32033166 | 0 |
| 1740009000 | 3.32729301 | 0.06 | 1.86 | 3.27227627 | 3.35276077 | 3.25548569 | 0 |
| 1739922600 | 3.26649149 | -0.09 | -2.75 | 3.36202623 | 3.37056859 | 3.19502733 | 0 |
| 1739836200 | 3.35880293 | 0.1 | 3.01 | 3.27601432 | 3.48969594 | 3.26636893 | 0 |
| 1739749800 | 3.26065768 | -0.04 | -1.12 | 3.30158013 | 3.34034554 | 3.25580434 | 0 |
| 1739663400 | 3.2974744 | -0.04 | -1.30 | 3.34106864 | 3.35706259 | 3.2812721 | 0 |
| 1739577000 | 3.34097059 | 0.06 | 1.85 | 3.27601432 | 3.41717778 | 3.26636893 | 0 |
| 1739490600 | 3.28024261 | -0.07 | -2.14 | 3.35214797 | 3.37771378 | 3.20304269 | 0 |
| 1739404200 | 3.35213572 | 0.16 | 5.01 | 3.19684121 | 3.42096485 | 3.13670151 | 0 |
| 1739317800 | 3.19218396 | -0.07 | -2.04 | 3.26564583 | 3.33864197 | 3.16708388 | 0 |
| 1739231400 | 3.25869673 | 0.03 | 1.07 | 3.21483287 | 3.29981528 | 3.1741923 | 0 |
| 1739145000 | 3.22414735 | -0.01 | -0.25 | 3.22514008 | 3.28668921 | 3.11146661 | 0 |
| 1739058600 | 3.23233429 | 0.02 | 0.48 | 3.21483287 | 3.26319465 | 3.1741923 | 0 |
| 1738972200 | 3.21703893 | -0.07 | -2.01 | 3.30389649 | 3.42950721 | 3.14738865 | 0 |
| 1738885800 | 3.28309823 | -0.13 | -3.88 | 3.41916323 | 3.49988059 | 3.26853822 | 0 |
| 1738799400 | 3.41569481 | 0.08 | 2.42 | 3.34375268 | 3.4596077 | 3.326239 | 0 |
| 1738713000 | 3.33486715 | -0.2 | -5.58 | 3.53393974 | 3.54238405 | 3.23163571 | 0 |
| 1738626600 | 3.53201556 | 0.05 | 1.29 | 3.4985447 | 3.57418811 | 3.10799819 | 0 |
| 1738540200 | 3.48691385 | -0.35 | -9.01 | 3.82626746 | 3.87344042 | 3.38055715 | 0 |
| 1738453800 | 3.83232188 | -0.2 | -4.90 | 4.04540296 | 4.07853065 | 3.8038024 | 0 |
| 1738367400 | 4.02987473 | 0.04 | 1.09 | 3.98634177 | 4.21193612 | 3.93965905 | 0 |
| 1738281000 | 3.98642756 | 0.16 | 4.31 | 3.81178099 | 4.02347715 | 3.79062731 | 0 |
| 1738194600 | 3.82180632 | 0.06 | 1.54 | 3.78763687 | 3.88143127 | 3.75199671 | 0 |
| 1738108200 | 3.76386042 | -0.12 | -3.03 | 3.92198604 | 3.94756411 | 3.72791387 | 0 |
| 1738021800 | 3.88161511 | -0.09 | -2.16 | 4.05715636 | 4.06079637 | 3.72085447 | 0 |
| 1737935400 | 3.96722257 | -0.11 | -2.59 | 4.06113953 | 4.1174799 | 3.96722257 | 0 |
| 1737849000 | 4.07266008 | 0.01 | 0.33 | 4.05715636 | 4.10484407 | 4.01209142 | 0 |
| 1737762600 | 4.05914182 | -0.02 | -0.56 | 4.09112972 | 4.18692183 | 4.01618489 | 0 |
| 1737676200 | 4.08188877 | 0.11 | 2.65 | 3.97542177 | 4.09953727 | 3.91166657 | 0 |
| 1737589800 | 3.97665961 | -0.09 | -2.32 | 4.084438 | 4.12428193 | 3.95967293 | 0 |
| 1737503400 | 4.07109132 | 0.08 | 1.88 | 4.00516684 | 4.12266415 | 3.92860423 | 0 |
| 1737417000 | 3.99577882 | 0.04 | 1.13 | 4.0409173 | 4.21992697 | 3.83531232 | 0 |
| 1737330600 | 3.95124088 | -0.11 | -2.62 | 4.0409173 | 4.21992697 | 3.83531232 | 0 |
| 1737244200 | 4.05773239 | -0.21 | -4.87 | 4.26071461 | 4.28349832 | 3.96176869 | 0 |
| 1737157800 | 4.26526155 | 0.22 | 5.41 | 4.05262168 | 4.32087882 | 4.05262168 | 0 |
| 1737071400 | 4.04650599 | -0.17 | -4.04 | 4.22223108 | 4.23436442 | 4.0040638 | 0 |
| 1736985000 | 4.2169733 | 0.26 | 6.68 | 3.94913286 | 4.25815312 | 3.90517095 | 0 |
| 1736898600 | 3.95307926 | 0.12 | 3.07 | 3.84168539 | 3.98563093 | 3.83314302 | 0 |
| 1736812200 | 3.83539811 | -0.16 | -4.08 | 4.00296077 | 4.05601656 | 3.61140928 | 0 |
| 1736725800 | 3.99848737 | -0.03 | -0.77 | 4.02259473 | 4.04013292 | 3.95478283 | 0 |
| 1736639400 | 4.02966638 | 0.02 | 0.46 | 4.00296077 | 4.06518398 | 3.9497334 | 0 |
| 1736553000 | 4.01106192 | 0.07 | 1.87 | 3.9487897 | 4.07069913 | 3.92197379 | 0 |
| 1736466600 | 3.93752652 | -0.14 | -3.52 | 4.07246398 | 4.11153579 | 3.88255881 | 0 |
| 1736380200 | 4.08111665 | -0.06 | -1.40 | 4.1437443 | 4.18224008 | 3.93775939 | 0 |
| 1736293800 | 4.13897675 | -0.38 | -8.39 | 4.52155693 | 4.5355164 | 4.11594792 | 0 |
| 1736207400 | 4.51785564 | 0.06 | 1.28 | 4.08829861 | 4.5760344 | 4.05898249 | 0 |
| 1736121000 | 4.46066961 | -0.02 | -0.48 | 4.48018101 | 4.49684903 | 4.41370501 | 0 |
| 1736034600 | 4.48232579 | 0.06 | 1.45 | 4.42037222 | 4.49744957 | 4.38132492 | 0 |
| 1735948200 | 4.4182642 | 0.19 | 4.60 | 4.23041802 | 4.44574193 | 4.19877329 | 0 |
| 1735861800 | 4.22409398 | 0.12 | 2.86 | 4.08829861 | 4.27821603 | 4.05898249 | 0 |
| 1735775400 | 4.10676825 | 0.02 | 0.54 | 4.08829861 | 4.12613257 | 4.05898249 | 0 |
| 1735689000 | 4.08475665 | -0.02 | -0.61 | 4.11322711 | 4.21882394 | 4.06072283 | 0 |
| 1735602600 | 4.10968515 | -0 | -0.05 | 4.08259961 | 4.20443551 | 4.04470437 | 0 |
| 1735516200 | 4.11179317 | -0.05 | -1.18 | 4.16065744 | 4.17412667 | 4.07290519 | 0 |
| 1735429800 | 4.16106188 | 0.09 | 2.10 | 4.08055288 | 4.17321974 | 4.07364055 | 0 |
| 1735343400 | 4.07547893 | -0.01 | -0.14 | 4.08259961 | 4.20443551 | 4.05073427 | 0 |
| 1735257000 | 4.08109214 | -0.2 | -4.64 | 4.29717591 | 4.30272783 | 4.04770706 | 0 |
| 1735170600 | 4.27984607 | -0 | -0.04 | 4.27335044 | 4.33943425 | 4.21867687 | 0 |
| 1735084200 | 4.2816722 | 0.1 | 2.27 | 4.18564722 | 4.32985014 | 4.11613175 | 0 |
| 1734997800 | 4.18646836 | 0.18 | 4.36 | 4.10461121 | 4.23186422 | 4.00668657 | 0 |
| 1734911400 | 4.01145411 | -0.08 | -1.84 | 4.10461121 | 4.15771602 | 3.98031187 | 0 |
| 1734825000 | 4.08649699 | -0.16 | -3.80 | 4.25733198 | 4.35474187 | 4.03574531 | 0 |
| 1734738600 | 4.24791945 | 0.03 | 0.75 | 4.1886254 | 4.2763899 | 3.81835015 | 0 |
| 1734652200 | 4.21643404 | -0.23 | -5.12 | 4.43521411 | 4.55437823 | 4.08800446 | 0 |
| 1734565800 | 4.44375647 | -0.31 | -6.55 | 4.7646527 | 4.78326941 | 4.44001842 | 0 |
| 1734479400 | 4.7550931 | -0.14 | -2.92 | 4.87290907 | 4.95265821 | 4.71838668 | 0 |
| 1734393000 | 4.8982175 | 0.05 | 1.11 | 4.69867919 | 5.03104695 | 4.65942355 | 0 |
| 1734306600 | 4.84463471 | 0.11 | 2.26 | 4.74549673 | 4.84463471 | 4.7005666 | 0 |
| 1734220200 | 4.73755491 | -0.05 | -0.95 | 4.79242457 | 4.83250137 | 4.68848228 | 0 |
|
BBADGER/ETH 0.001226 ETH
+0.00%
|
BBADGER/USD $ 2.35
+0.39%
|
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
