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 | 1732838521 | BBADGER/ETH | https://analytics.sushi.com/tokens/0x19d97d8fa813ee2f51ad4b4e04ea08baf4dffc28 | ETH | 1 | https://analytics.sushi.com/tokens/0x19d97d8fa813ee2f51ad4b4e04ea08baf4dffc28 | 0 | 4 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 4.12146307 | 0.2536236 | 6.15372734615 | 3.98844979 | 4.51452204 | 0 | CX |
| 4 | 3.09030067 | 1.284786 | 41.5747895495 | 2.89631428 | 4.51452204 | 0 | CX |
| 12 | 2.90500372 | 1.47008295 | 50.6052002577 | 2.64319318 | 4.51452204 | 0 | CX |
| 26 | 5.44401933 | -1.06893266 | -19.6349901645 | 2.64319318 | 5.50285014 | 0.00017291 | CX |
| 52 | 4.26886447 | 0.1062222 | 2.48830106335 | 2.64319318 | 10.12304377 | 0.00201098 | CX |
| 156 | 0 | 0 | 0 | 0 | 10.12304377 | 0.00358216 | CX |
| 260 | 0 | 0 | 0 | 0 | 10.12304377 | 0.0031774 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732837800 | 4.38880102 | -0.1 | -2.31 | 4.47467811 | 4.48406613 | 4.33358819 | 0 |
| 1732751400 | 4.492633 | 0.42 | 10.21 | 4.08601901 | 4.51452204 | 4.04632215 | 0 |
| 1732665000 | 4.0765452 | -0.11 | -2.59 | 4.18295092 | 4.2426249 | 3.98844979 | 0 |
| 1732578600 | 4.18478931 | 0.06 | 1.54 | 4.18628453 | 4.33690954 | 4.03735083 | 0 |
| 1732492200 | 4.12113216 | -0.05 | -1.12 | 4.18628453 | 4.23179068 | 4.03447069 | 0 |
| 1732405800 | 4.16792519 | 0.09 | 2.30 | 4.08213389 | 4.28892769 | 4.07254977 | 0 |
| 1732319400 | 4.07420432 | -0.06 | -1.46 | 4.12146307 | 4.20301383 | 4.0075935 | 0 |
| 1732233000 | 4.13449109 | 0.36 | 9.64 | 3.76915497 | 4.14837703 | 3.72239871 | 0 |
| 1732146600 | 3.77085854 | -0.04 | -1.18 | 3.81602153 | 3.87396743 | 3.72042551 | 0 |
| 1732060200 | 3.81570288 | -0.13 | -3.25 | 3.94149744 | 3.94149744 | 3.76919174 | 0 |
| 1731973800 | 3.94393636 | 0.18 | 4.76 | 3.7660052 | 3.94393636 | 3.69691869 | 0 |
| 1731887400 | 3.7647551 | -0.07 | -1.79 | 3.84422236 | 3.87192069 | 3.73758377 | 0 |
| 1731801000 | 3.83330235 | 0.04 | 1.04 | 3.78203592 | 3.94407117 | 3.7678681 | 0 |
| 1731714600 | 3.79371579 | 0.05 | 1.22 | 3.7660052 | 3.83726101 | 3.69614657 | 0 |
| 1731628200 | 3.74794001 | -0.17 | -4.28 | 3.91167883 | 3.97386527 | 3.7229012 | 0 |
| 1731541800 | 3.91563749 | -0.07 | -1.72 | 3.97726015 | 4.0898551 | 3.8253115 | 0 |
| 1731455400 | 3.9840009 | -0.14 | -3.38 | 4.11277364 | 4.21589478 | 3.94269851 | 0 |
| 1731369000 | 4.12337499 | 0.22 | 5.57 | 3.90127357 | 4.14716369 | 3.82347312 | 0 |
| 1731282600 | 3.90577149 | 0.06 | 1.56 | 3.82020079 | 3.97855928 | 3.79228185 | 0 |
| 1731196200 | 3.84563179 | 0.22 | 6.03 | 3.62946222 | 3.86937146 | 3.62883717 | 0 |
| 1731109800 | 3.62685171 | 0.07 | 2.01 | 3.5927558 | 3.65836163 | 3.54296008 | 0 |
| 1731023400 | 3.55527726 | 0.22 | 6.53 | 3.32430257 | 3.57795067 | 3.3148165 | 0 |
| 1730937000 | 3.33745315 | 0.36 | 12.19 | 2.97390639 | 3.36293316 | 2.97274208 | 0 |
| 1730850600 | 2.9748746 | 0.04 | 1.46 | 2.95107364 | 3.03709781 | 2.91907349 | 0 |
| 1730764200 | 2.93202798 | -0.08 | -2.64 | 3.05669499 | 3.05703816 | 2.89631428 | 0 |
| 1730677800 | 3.01158102 | -0.04 | -1.20 | 3.05669499 | 3.05703816 | 2.95482395 | 0 |
| 1730591400 | 3.04820165 | -0.03 | -0.95 | 3.08210147 | 3.09076639 | 3.03487949 | 0 |
| 1730505000 | 3.0775913 | -0.01 | -0.26 | 3.09030067 | 3.1684688 | 3.03101888 | 0 |
| 1730418600 | 3.0855944 | -0.17 | -5.35 | 3.25957916 | 3.26886913 | 3.07130402 | 0 |
| 1730332200 | 3.26016744 | 0.03 | 0.95 | 3.22885362 | 3.33077368 | 3.19358114 | 0 |
| 1730245800 | 3.2293316 | 0.09 | 2.72 | 3.14305006 | 3.28526753 | 3.13871147 | 0 |
| 1730159400 | 3.14396925 | 0.07 | 2.36 | 3.10781435 | 3.16895903 | 3.01615247 | 0 |
| 1730073000 | 3.07140207 | 0.03 | 1.07 | 3.03524717 | 3.09186942 | 3.01848109 | 0 |
| 1729986600 | 3.03889942 | 0.08 | 2.73 | 2.98666478 | 3.06509028 | 2.97660268 | 0 |
| 1729900200 | 2.95812079 | -0.14 | -4.66 | 3.10781435 | 3.13502245 | 2.92952777 | 0 |
| 1729813800 | 3.10260559 | 0.01 | 0.38 | 3.08772693 | 3.13414002 | 3.07498079 | 0 |
| 1729727400 | 3.09083993 | -0.12 | -3.86 | 3.21109482 | 3.21412203 | 3.01379934 | 0 |
| 1729641000 | 3.21488189 | -0.05 | -1.62 | 3.27227627 | 3.27227627 | 3.19489252 | 0 |
| 1729554600 | 3.26788866 | -0.09 | -2.71 | 3.36799485 | 3.38860927 | 3.25684609 | 0 |
| 1729468200 | 3.35908481 | 0.11 | 3.48 | 3.24862238 | 3.37451499 | 3.23125577 | 0 |
| 1729381800 | 3.24607316 | 0.01 | 0.23 | 3.23716312 | 3.26271667 | 3.22675786 | 0 |
| 1729295400 | 3.23859706 | 0.05 | 1.53 | 3.00305092 | 3.27889446 | 2.96771716 | 0 |
| 1729209000 | 3.18992888 | -0.01 | -0.29 | 3.00305092 | 3.20336135 | 2.96771716 | 0 |
| 1729122600 | 3.19907178 | 0.02 | 0.48 | 3.19414491 | 3.24041093 | 3.17744012 | 0 |
| 1729036200 | 3.18381319 | -0.04 | -1.16 | 3.22223543 | 3.28751036 | 3.12156547 | 0 |
| 1728949800 | 3.2212427 | 0.2 | 6.50 | 3.00305092 | 3.25076717 | 2.96771716 | 0 |
| 1728863400 | 3.02463356 | -0.01 | -0.35 | 3.03824986 | 3.04229431 | 2.98670155 | 0 |
| 1728777000 | 3.03528393 | 0.05 | 1.75 | 2.98915273 | 3.0491331 | 2.98509602 | 0 |
| 1728690600 | 2.98298801 | 0.06 | 2.15 | 2.91985787 | 3.02735437 | 2.91728413 | 0 |
| 1728604200 | 2.92032359 | 0.02 | 0.61 | 2.90618028 | 2.95651526 | 2.85620072 | 0 |
| 1728517800 | 2.90257705 | -0.09 | -2.98 | 2.98759623 | 3.02421686 | 2.88424222 | 0 |
| 1728431400 | 2.99166519 | 0.02 | 0.56 | 2.97712969 | 3.01515975 | 2.94905142 | 0 |
| 1728345000 | 2.97498491 | -0.02 | -0.50 | 3.00305092 | 3.08606013 | 2.95102462 | 0 |
| 1728258600 | 2.99001064 | 0.03 | 1.01 | 2.95421115 | 3.00796553 | 2.95102462 | 0 |
| 1728172200 | 2.96008173 | 0 | 0.03 | 2.96589103 | 2.9748746 | 2.92982191 | 0 |
| 1728085800 | 2.95919931 | 0.08 | 2.73 | 2.88242835 | 2.99012094 | 2.86834632 | 0 |
| 1727999400 | 2.88045515 | -0.01 | -0.46 | 3.00305092 | 3.06173217 | 2.83581916 | 0 |
| 1727913000 | 2.89382634 | -0.11 | -3.68 | 3.00305092 | 3.06173217 | 2.88755131 | 0 |
| 1727826600 | 3.00450937 | -0.18 | -5.51 | 3.19011272 | 3.25575532 | 2.97366127 | 0 |
| 1727740200 | 3.17971971 | -0.07 | -2.23 | 3.25885606 | 3.26035128 | 3.1562129 | 0 |
| 1727653800 | 3.25218885 | -0.03 | -0.83 | 3.27975237 | 3.28846632 | 3.23107194 | 0 |
| 1727567400 | 3.27931116 | -0.03 | -0.81 | 3.30810027 | 3.31507387 | 3.25265458 | 0 |
| 1727481000 | 3.30617609 | 0.08 | 2.59 | 3.22213738 | 3.34283349 | 3.20675623 | 0 |
| 1727394600 | 3.22272567 | 0.07 | 2.11 | 3.16520873 | 3.26619735 | 3.13681181 | 0 |
| 1727308200 | 3.15623741 | -0.1 | -3.01 | 3.24913713 | 3.26575613 | 3.13656669 | 0 |
| 1727221800 | 3.2541498 | 0.01 | 0.24 | 3.24557067 | 3.27335479 | 3.18127621 | 0 |
| 1727135400 | 3.24642858 | 0.08 | 2.58 | 2.81303544 | 3.30975481 | 2.77474801 | 0 |
| 1727049000 | 3.16471849 | -0.05 | -1.41 | 3.20597185 | 3.21300674 | 3.09873273 | 0 |
| 1726962600 | 3.20993051 | 0.08 | 2.54 | 3.13686083 | 3.21261455 | 3.10296101 | 0 |
| 1726876200 | 3.13054904 | 0.11 | 3.54 | 3.02147153 | 3.15132279 | 2.99086855 | 0 |
| 1726789800 | 3.02355504 | 0.14 | 4.77 | 2.9195147 | 3.05051802 | 2.91278621 | 0 |
| 1726703400 | 2.88600707 | 0.02 | 0.73 | 2.86785608 | 2.8923924 | 2.7938427 | 0 |
| 1726617000 | 2.86514753 | 0.04 | 1.59 | 2.81303544 | 2.93026313 | 2.77474801 | 0 |
| 1726530600 | 2.82040124 | -0.02 | -0.72 | 2.84471694 | 2.85985298 | 2.76523743 | 0 |
| 1726444200 | 2.8408931 | -0.12 | -4.10 | 2.96326826 | 2.97717871 | 2.83014468 | 0 |
| 1726357800 | 2.96248389 | -0.03 | -1.04 | 2.99276822 | 2.99276822 | 2.93275107 | 0 |
| 1726271400 | 2.99363838 | 0.1 | 3.34 | 2.89356896 | 3.018285 | 2.86531911 | 0 |
| 1726185000 | 2.89684129 | 0.02 | 0.86 | 2.86801541 | 2.92500534 | 2.84061122 | 0 |
| 1726098600 | 2.87203535 | -0.06 | -1.89 | 2.92303215 | 2.9232405 | 2.79609779 | 0 |
| 1726012200 | 2.92730945 | 0.03 | 1.10 | 2.88818862 | 2.93874421 | 2.84596705 | 0 |
| 1725925800 | 2.89533381 | 0.07 | 2.65 | 3.07784867 | 3.08259171 | 2.78798438 | 0 |
| 1725839400 | 2.82059733 | 0.04 | 1.40 | 2.78104754 | 2.85319803 | 2.74983177 | 0 |
| 1725753000 | 2.78156229 | 0.06 | 2.12 | 2.73125182 | 2.83007114 | 2.72400858 | 0 |
| 1725666600 | 2.72384926 | -0.18 | -6.17 | 2.90500372 | 2.94859795 | 2.64319318 | 0 |
| 1725580200 | 2.90285893 | -0.09 | -3.12 | 3.00199691 | 3.02205982 | 2.87979333 | 0 |
| 1725493800 | 2.99639596 | -0 | -0.13 | 2.96540079 | 3.04930468 | 2.83530441 | 0 |
| 1725407400 | 3.00017078 | -0.11 | -3.51 | 3.10872129 | 3.1254751 | 2.98678734 | 0 |
| 1725321000 | 3.1091625 | 0.13 | 4.37 | 3.07784867 | 3.13906689 | 2.98357629 | 0 |
| 1725234600 | 2.97896807 | -0.1 | -3.22 | 3.07784867 | 3.08259171 | 2.9494191 | 0 |
| 1725148200 | 3.07816733 | -0.02 | -0.61 | 3.0948231 | 3.10294876 | 3.0554694 | 0 |
| 1725061800 | 3.09702916 | -0 | -0.02 | 3.09549717 | 3.11152789 | 2.99184902 | 0 |
| 1724975400 | 3.09753165 | -0.01 | -0.21 | 3.09805865 | 3.18128847 | 3.07385325 | 0 |
|
BBADGER/ETH 0.001226 ETH
+0.00%
|
BBADGER/USD $ 4.38
-0.29%
|
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
