Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BBR/ETH | https://v2.info.uniswap.org/token/0x7671904eed7f10808b664fc30bb8693fd7237abf | ETH | 1 | https://v2.info.uniswap.org/token/0x7671904eed7f10808b664fc30bb8693fd7237abf | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.32166175 | 0.03029335 | 9.41776571196 | 0.31576093 | 0.36632556 | 0 | CX |
| 4 | 0.28107103 | 0.07088407 | 25.2192728649 | 0.24737977 | 0.36632556 | 0 | CX |
| 12 | 0.28107103 | 0.07088407 | 25.2192728649 | 0.22576021 | 0.36632556 | 0 | CX |
| 26 | 0.38964408 | -0.03768898 | -9.67266845168 | 0.22576021 | 0.41563403 | 0 | CX |
| 52 | 0.21788932 | 0.13406578 | 61.5293030425 | 0.2080515 | 0.42839138 | 0 | CX |
| 156 | 4.8851585 | -4.5332034 | -92.7954210698 | 0.12465816 | 5.49380989 | 0.07137165 | CX |
| 260 | 0 | 0 | 0 | 0 | 15.58521979 | 0.12980494 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732492200 | 0.35199382 | -0.003997 | -1.12 | 0.35755861 | 0.36144538 | 0.3445919 | 0 |
| 1732405800 | 0.35599051 | 0.00800488 | 2.30 | 0.34866291 | 0.36632556 | 0.34784431 | 0 |
| 1732319400 | 0.34798563 | -0.005149 | -1.46 | 0.35202209 | 0.35898749 | 0.34229627 | 0 |
| 1732233000 | 0.35313483 | 0.03105855 | 9.64 | 0.32193077 | 0.35432086 | 0.31793723 | 0 |
| 1732146600 | 0.32207628 | -0.00383 | -1.18 | 0.32593374 | 0.33088301 | 0.3177687 | 0 |
| 1732060200 | 0.32590652 | -0.010953 | -3.25 | 0.33665088 | 0.33665088 | 0.32193391 | 0 |
| 1731973800 | 0.33685919 | 0.01530422 | 4.76 | 0.32166175 | 0.33685919 | 0.31576093 | 0 |
| 1731887400 | 0.32155497 | -0.005855 | -1.79 | 0.32834242 | 0.33070819 | 0.31923422 | 0 |
| 1731801000 | 0.32740972 | 0.00338116 | 1.04 | 0.32303096 | 0.3368707 | 0.32182086 | 0 |
| 1731714600 | 0.32402856 | 0.0039098 | 1.22 | 0.32166175 | 0.32774784 | 0.31569499 | 0 |
| 1731628200 | 0.32011876 | -0.014323 | -4.28 | 0.33410401 | 0.33941547 | 0.31798015 | 0 |
| 1731541800 | 0.33444213 | -0.005839 | -1.72 | 0.33970544 | 0.34932239 | 0.32672721 | 0 |
| 1731455400 | 0.34028118 | -0.011904 | -3.38 | 0.35127991 | 0.36008768 | 0.33675346 | 0 |
| 1731369000 | 0.35218539 | 0.01858594 | 5.57 | 0.33321528 | 0.35421723 | 0.32657019 | 0 |
| 1731282600 | 0.33359945 | 0.00513664 | 1.56 | 0.3262907 | 0.3398164 | 0.32390609 | 0 |
| 1731196200 | 0.32846281 | 0.01868643 | 6.03 | 0.30999935 | 0.33049046 | 0.30994596 | 0 |
| 1731109800 | 0.30977638 | 0.00611331 | 2.01 | 0.30686418 | 0.3124677 | 0.30261103 | 0 |
| 1731023400 | 0.30366307 | 0.01860478 | 6.53 | 0.28393507 | 0.30559965 | 0.28312485 | 0 |
| 1730937000 | 0.28505829 | 0.03096853 | 12.19 | 0.25400706 | 0.28723459 | 0.25390762 | 0 |
| 1730850600 | 0.25408976 | 0.00365961 | 1.46 | 0.25205687 | 0.25940436 | 0.24932368 | 0 |
| 1730764200 | 0.25043015 | -0.006795 | -2.64 | 0.28107103 | 0.28299295 | 0.24737977 | 0 |
| 1730677800 | 0.25722493 | -0.003128 | -1.20 | 0.2610782 | 0.26110751 | 0.25237719 | 0 |
| 1730591400 | 0.26035276 | -0.00251 | -0.95 | 0.26324821 | 0.2639883 | 0.25921489 | 0 |
| 1730505000 | 0.26286299 | -0.000684 | -0.26 | 0.26394852 | 0.27062501 | 0.25888515 | 0 |
| 1730418600 | 0.26354655 | -0.014911 | -5.35 | 0.27840692 | 0.2792004 | 0.26232598 | 0 |
| 1730332200 | 0.27845717 | 0.00263375 | 0.95 | 0.2757826 | 0.28448778 | 0.27276991 | 0 |
| 1730245800 | 0.27582342 | 0.00729096 | 2.72 | 0.26845395 | 0.28060102 | 0.26808338 | 0 |
| 1730159400 | 0.26853246 | 0.0061981 | 2.36 | 0.28107103 | 0.28299295 | 0.2604564 | 0 |
| 1730073000 | 0.26233436 | 0.00277612 | 1.07 | 0.2592463 | 0.26408251 | 0.25781427 | 0 |
| 1729986600 | 0.25955824 | 0.00689946 | 2.73 | 0.25509678 | 0.26179525 | 0.25423736 | 0 |
| 1729900200 | 0.25265878 | -0.012341 | -4.66 | 0.2654444 | 0.26776829 | 0.2502166 | 0 |
| 1729813800 | 0.26499951 | 0.00100493 | 0.38 | 0.26372869 | 0.26769293 | 0.26264002 | 0 |
| 1729727400 | 0.26399458 | -0.010595 | -3.86 | 0.27426578 | 0.27452434 | 0.2574144 | 0 |
| 1729641000 | 0.27458924 | -0.004527 | -1.62 | 0.27949141 | 0.27949141 | 0.27288191 | 0 |
| 1729554600 | 0.27911665 | -0.007789 | -2.71 | 0.28766692 | 0.28942763 | 0.27817349 | 0 |
| 1729468200 | 0.28690589 | 0.00965254 | 3.48 | 0.27747108 | 0.28822381 | 0.27598777 | 0 |
| 1729381800 | 0.27725335 | 0.00063855 | 0.23 | 0.27649233 | 0.2786749 | 0.27560359 | 0 |
| 1729295400 | 0.2766148 | 0.00415684 | 1.53 | 0.28107103 | 0.28299295 | 0.2703361 | 0 |
| 1729209000 | 0.27245796 | -0.000781 | -0.29 | 0.28107103 | 0.28299295 | 0.2703361 | 0 |
| 1729122600 | 0.27323887 | 0.00130326 | 0.48 | 0.27281806 | 0.27676973 | 0.27139127 | 0 |
| 1729036200 | 0.27193561 | -0.003197 | -1.16 | 0.27521732 | 0.28079258 | 0.26661891 | 0 |
| 1728949800 | 0.27513253 | 0.01679276 | 6.50 | 0.28107103 | 0.28299295 | 0.26336545 | 0 |
| 1728863400 | 0.25833977 | -0.00091 | -0.35 | 0.25950276 | 0.25984821 | 0.25509992 | 0 |
| 1728777000 | 0.25924944 | 0.0044667 | 1.75 | 0.25530928 | 0.26043232 | 0.25496279 | 0 |
| 1728690600 | 0.25478274 | 0.00535229 | 2.15 | 0.24939067 | 0.25857216 | 0.24917085 | 0 |
| 1728604200 | 0.24943045 | 0.00151576 | 0.61 | 0.24822245 | 0.25252165 | 0.24395359 | 0 |
| 1728517800 | 0.24791469 | -0.007609 | -2.98 | 0.25517634 | 0.25830418 | 0.24634867 | 0 |
| 1728431400 | 0.25552388 | 0.0014247 | 0.56 | 0.25428237 | 0.25753059 | 0.25188415 | 0 |
| 1728345000 | 0.25409918 | -0.001283 | -0.50 | 0.28107103 | 0.28299295 | 0.25205269 | 0 |
| 1728258600 | 0.25538256 | 0.00255629 | 1.01 | 0.25232485 | 0.25691612 | 0.25205269 | 0 |
| 1728172200 | 0.25282627 | 7.5E-5 | 0.03 | 0.25332245 | 0.25408976 | 0.25024172 | 0 |
| 1728085800 | 0.2527509 | 0.00672569 | 2.73 | 0.24619375 | 0.25539198 | 0.24499097 | 0 |
| 1727999400 | 0.24602521 | -0.001142 | -0.46 | 0.28107103 | 0.28299295 | 0.24221277 | 0 |
| 1727913000 | 0.24716727 | -0.009454 | -3.68 | 0.25649635 | 0.26150843 | 0.24663131 | 0 |
| 1727826600 | 0.25662092 | -0.014965 | -5.51 | 0.27247366 | 0.27808032 | 0.25398613 | 0 |
| 1727740200 | 0.27158597 | -0.00619 | -2.23 | 0.27834516 | 0.27847287 | 0.26957821 | 0 |
| 1727653800 | 0.2777757 | -0.002317 | -0.83 | 0.28012996 | 0.28087423 | 0.27597207 | 0 |
| 1727567400 | 0.28009227 | -0.002295 | -0.81 | 0.2825512 | 0.28314683 | 0.27781548 | 0 |
| 1727481000 | 0.28238686 | 0.00712766 | 2.59 | 0.27520895 | 0.28551784 | 0.27389522 | 0 |
| 1727394600 | 0.2752592 | 0.00567889 | 2.11 | 0.27034656 | 0.2789722 | 0.26792113 | 0 |
| 1727308200 | 0.26958031 | -0.008363 | -3.01 | 0.27751505 | 0.27893451 | 0.26790019 | 0 |
| 1727221800 | 0.27794319 | 0.00065948 | 0.24 | 0.27721043 | 0.27958353 | 0.27171892 | 0 |
| 1727135400 | 0.27728371 | 0.00697902 | 2.58 | 0.28107103 | 0.28299295 | 0.2703361 | 0 |
| 1727049000 | 0.27030469 | -0.003862 | -1.41 | 0.27382822 | 0.27442908 | 0.26466872 | 0 |
| 1726962600 | 0.27416634 | 0.00678013 | 2.54 | 0.26792531 | 0.27439559 | 0.26502987 | 0 |
| 1726876200 | 0.26738621 | 0.00913856 | 3.54 | 0.25806969 | 0.26916054 | 0.25545583 | 0 |
| 1726789800 | 0.25824765 | 0.01174824 | 4.77 | 0.24936136 | 0.26055061 | 0.24878667 | 0 |
| 1726703400 | 0.24649941 | 0.00178165 | 0.73 | 0.2449491 | 0.2470448 | 0.23862748 | 0 |
| 1726617000 | 0.24471776 | 0.00382187 | 1.59 | 0.24026677 | 0.25027941 | 0.23699656 | 0 |
| 1726530600 | 0.24089589 | -0.00175 | -0.72 | 0.24297274 | 0.24426554 | 0.23618425 | 0 |
| 1726444200 | 0.24264614 | -0.010385 | -4.10 | 0.25309844 | 0.25428656 | 0.2417281 | 0 |
| 1726357800 | 0.25303144 | -0.002661 | -1.04 | 0.25561809 | 0.25561809 | 0.25049191 | 0 |
| 1726271400 | 0.25569241 | 0.00826763 | 3.34 | 0.24714529 | 0.25779752 | 0.24473241 | 0 |
| 1726185000 | 0.24742478 | 0.00211872 | 0.86 | 0.24496271 | 0.24983033 | 0.24262207 | 0 |
| 1726098600 | 0.24530606 | -0.004721 | -1.89 | 0.2496618 | 0.24967959 | 0.23882009 | 0 |
| 1726012200 | 0.25002713 | 0.0027311 | 1.10 | 0.24668574 | 0.25100379 | 0.24307952 | 0 |
| 1725925800 | 0.24729603 | 0.00638339 | 2.65 | 0.28107103 | 0.28299295 | 0.23812711 | 0 |
| 1725839400 | 0.24091264 | 0.00333406 | 1.40 | 0.23753462 | 0.24369713 | 0.23486842 | 0 |
| 1725753000 | 0.23757858 | 0.00492938 | 2.12 | 0.23328147 | 0.24172182 | 0.23266281 | 0 |
| 1725666600 | 0.2326492 | -0.01529 | -6.17 | 0.24812195 | 0.25184542 | 0.22576021 | 0 |
| 1725580200 | 0.24793876 | -0.007989 | -3.12 | 0.25640633 | 0.25811994 | 0.24596868 | 0 |
| 1725493800 | 0.25592794 | -0.000322 | -0.13 | 0.25328058 | 0.26044698 | 0.2421688 | 0 |
| 1725407400 | 0.25625035 | -0.009309 | -3.51 | 0.26552186 | 0.26695284 | 0.25510725 | 0 |
| 1725321000 | 0.26555955 | 0.01112016 | 4.37 | 0.28107103 | 0.28299295 | 0.25483299 | 0 |
| 1725234600 | 0.25443939 | -0.008473 | -3.22 | 0.26288497 | 0.26329008 | 0.25191556 | 0 |
| 1725148200 | 0.26291219 | -0.001611 | -0.61 | 0.26433479 | 0.26502882 | 0.26097352 | 0 |
| 1725061800 | 0.26452321 | -4.3E-5 | -0.02 | 0.26439236 | 0.26576158 | 0.25553958 | 0 |
| 1724975400 | 0.26456613 | -0.000565 | -0.21 | 0.26461115 | 0.27171996 | 0.26254372 | 0 |
| 1724889000 | 0.26513141 | 0.00722606 | 2.80 | 0.25737357 | 0.26738621 | 0.25336747 | 0 |
| 1724802600 | 0.25790535 | -0.022963 | -8.18 | 0.28118513 | 0.28263076 | 0.25213643 | 0 |
| 1724716200 | 0.28086795 | -0.006533 | -2.27 | 0.28732252 | 0.28923502 | 0.27928938 | 0 |
| 1724629800 | 0.28740103 | -0.001625 | -0.56 | 0.29000651 | 0.29223724 | 0.28646728 | 0 |
| 1724543400 | 0.28902566 | -0.000382 | -0.13 | 0.28969143 | 0.29490449 | 0.28645786 | 0 |
|
BBRR/ETH 0.000105 ETH
+0.00%
|
BBRR/USD $ 0.351955
+0.05%
|
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
