Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3448
Ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00577 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1733961737 | BERC/USDT | https://www.lbank.info/exchange/berc/usdt | USDT | 1 | https://www.lbank.info/exchange/berc/usdt | 0 | 5 horas hace |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | BERC/USDT | https://poloniex.com/exchange#USDT_BERC | USDT | 2 | https://poloniex.com/exchange#USDT_BERC | 0 | - | |||
| 1.527E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733961722 | BERC/ETH | https://info.uniswap.org/#/tokens/0xbc8e35221904f61b4200ca44a08e4dac387ac83a | ETH | 3 | https://info.uniswap.org/#/tokens/0xbc8e35221904f61b4200ca44a08e4dac387ac83a | 0 | 5 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05853235 | 0.00123138 | 2.10375971578 | 0.05373146 | 0.06248484 | 0 | CX |
| 4 | 0.0487368 | 0.01102693 | 22.6254698708 | 0.04605141 | 0.06248484 | 0 | CX |
| 12 | 0.03637512 | 0.02338861 | 64.2983720741 | 0.03457143 | 0.06248484 | 0 | CX |
| 26 | 0.05344561 | 0.00631812 | 11.82158834 | 0.03293235 | 0.06248484 | 0 | CX |
| 52 | 0.03423726 | 0.02552647 | 74.5575726562 | 0.03258945 | 0.06294095 | 1.11E-6 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.06454708 | 0.19635522 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.06454708 | 0.19635522 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.05855128 | 0.00328167 | 5.94 | 0.05552431 | 0.0588011 | 0.05443434 | 0 |
| 1733874600 | 0.05526961 | -0.001387 | -2.45 | 0.05647456 | 0.05765539 | 0.05373146 | 0 |
| 1733788200 | 0.05665689 | -0.004319 | -7.08 | 0.05853235 | 0.06035772 | 0.05432485 | 0 |
| 1733701800 | 0.06097631 | -0.00022 | -0.36 | 0.0611342 | 0.06127927 | 0.0600876 | 0 |
| 1733615400 | 0.06119605 | -0.000139 | -0.23 | 0.06114184 | 0.06144144 | 0.06076727 | 0 |
| 1733529000 | 0.06133516 | 0.0034495 | 5.96 | 0.05786566 | 0.06248484 | 0.05784138 | 0 |
| 1733442600 | 0.05788566 | -0.000662 | -1.13 | 0.05853235 | 0.06035772 | 0.05711926 | 0 |
| 1733356200 | 0.05854777 | 0.00324045 | 5.86 | 0.05528763 | 0.05949756 | 0.05528763 | 0 |
| 1733269800 | 0.05530732 | -0.000269 | -0.48 | 0.05553851 | 0.05604654 | 0.05375528 | 0 |
| 1733183400 | 0.05557669 | -0.001115 | -1.97 | 0.05664696 | 0.0574016 | 0.05457345 | 0 |
| 1733097000 | 0.05669201 | 0.00012338 | 0.22 | 0.05673202 | 0.05717744 | 0.05593416 | 0 |
| 1733010600 | 0.05656863 | 0.00167268 | 3.05 | 0.05476799 | 0.05701482 | 0.05460826 | 0 |
| 1732924200 | 0.05489595 | 0.00021454 | 0.39 | 0.05468782 | 0.05571076 | 0.05405824 | 0 |
| 1732837800 | 0.05468141 | -0.001294 | -2.31 | 0.05575138 | 0.05586834 | 0.05399349 | 0 |
| 1732751400 | 0.05597508 | 0.00518416 | 10.21 | 0.05090895 | 0.0562478 | 0.05041436 | 0 |
| 1732665000 | 0.05079092 | -0.001349 | -2.59 | 0.05211666 | 0.05286015 | 0.04969331 | 0 |
| 1732578600 | 0.05213956 | 0.00079312 | 1.54 | 0.0469218 | 0.05403488 | 0.04606103 | 0 |
| 1732492200 | 0.05134644 | -0.000583 | -1.12 | 0.05215819 | 0.05272517 | 0.0502667 | 0 |
| 1732405800 | 0.05192945 | 0.0011677 | 2.30 | 0.05086055 | 0.05343705 | 0.05074114 | 0 |
| 1732319400 | 0.05076175 | -0.000751 | -1.46 | 0.05135056 | 0.05236663 | 0.04993183 | 0 |
| 1732233000 | 0.05151288 | 0.00453061 | 9.64 | 0.04696105 | 0.05168589 | 0.0463785 | 0 |
| 1732146600 | 0.04698227 | -0.000559 | -1.18 | 0.04754497 | 0.04826694 | 0.04635391 | 0 |
| 1732060200 | 0.047541 | -0.001598 | -3.25 | 0.04910832 | 0.04910832 | 0.04696151 | 0 |
| 1731973800 | 0.0491387 | 0.00223247 | 4.76 | 0.0469218 | 0.0491387 | 0.04606103 | 0 |
| 1731887400 | 0.04690623 | -0.000854 | -1.79 | 0.04789634 | 0.04824144 | 0.04656769 | 0 |
| 1731801000 | 0.04776028 | 0.00049322 | 1.04 | 0.04712154 | 0.04914038 | 0.04694501 | 0 |
| 1731714600 | 0.04726706 | 0.00057034 | 1.22 | 0.0469218 | 0.0478096 | 0.04605141 | 0 |
| 1731628200 | 0.04669672 | -0.002089 | -4.28 | 0.0487368 | 0.0495116 | 0.04638476 | 0 |
| 1731541800 | 0.04878612 | -0.000852 | -1.72 | 0.04955389 | 0.05095675 | 0.04766072 | 0 |
| 1731455400 | 0.04963788 | -0.001736 | -3.38 | 0.0512423 | 0.05252712 | 0.04912328 | 0 |
| 1731369000 | 0.05137438 | 0.00271119 | 5.57 | 0.04860715 | 0.05167077 | 0.04763781 | 0 |
| 1731282600 | 0.04866319 | 0.00074929 | 1.56 | 0.04759704 | 0.04957008 | 0.04724919 | 0 |
| 1731196200 | 0.0479139 | 0.00272585 | 6.03 | 0.04522057 | 0.04820968 | 0.04521279 | 0 |
| 1731109800 | 0.04518805 | 0.00089177 | 2.01 | 0.04476324 | 0.04558064 | 0.04414282 | 0 |
| 1731023400 | 0.04429628 | 0.00271394 | 6.53 | 0.0414185 | 0.04457877 | 0.04130031 | 0 |
| 1730937000 | 0.04158234 | 0.00451747 | 12.19 | 0.0370528 | 0.04189981 | 0.0370383 | 0 |
| 1730850600 | 0.03706487 | 0.00053384 | 1.46 | 0.03676832 | 0.03784012 | 0.03636962 | 0 |
| 1730764200 | 0.03653103 | -0.000991 | -2.64 | 0.04022927 | 0.04149912 | 0.03608606 | 0 |
| 1730677800 | 0.0375222 | -0.000456 | -1.20 | 0.03808429 | 0.03808857 | 0.03681505 | 0 |
| 1730591400 | 0.03797847 | -0.000366 | -0.95 | 0.03840084 | 0.0385088 | 0.03781249 | 0 |
| 1730505000 | 0.03834464 | -0.0001 | -0.26 | 0.03850299 | 0.03947692 | 0.03776438 | 0 |
| 1730418600 | 0.03844436 | -0.002175 | -5.35 | 0.04061209 | 0.04072783 | 0.03826631 | 0 |
| 1730332200 | 0.04061942 | 0.0003842 | 0.95 | 0.04022927 | 0.04149912 | 0.0397898 | 0 |
| 1730245800 | 0.04023522 | 0.00106355 | 2.72 | 0.03916022 | 0.04093215 | 0.03910616 | 0 |
| 1730159400 | 0.03917167 | 0.00090414 | 2.36 | 0.0387212 | 0.03948302 | 0.03757916 | 0 |
| 1730073000 | 0.03826753 | 0.00040496 | 1.07 | 0.03781707 | 0.03852254 | 0.03760817 | 0 |
| 1729986600 | 0.03786257 | 0.00100644 | 2.73 | 0.03721176 | 0.03818889 | 0.0370864 | 0 |
| 1729900200 | 0.03685613 | -0.0018 | -4.66 | 0.0387212 | 0.0390602 | 0.03649988 | 0 |
| 1729813800 | 0.03865631 | 0.0001466 | 0.38 | 0.03847093 | 0.0390492 | 0.03831212 | 0 |
| 1729727400 | 0.03850971 | -0.001545 | -3.86 | 0.04000801 | 0.04004572 | 0.03754984 | 0 |
| 1729641000 | 0.04005519 | -0.00066 | -1.62 | 0.04077028 | 0.04077028 | 0.03980614 | 0 |
| 1729554600 | 0.04071562 | -0.001136 | -2.71 | 0.04196287 | 0.04221971 | 0.04057803 | 0 |
| 1729468200 | 0.04185186 | 0.00140805 | 3.48 | 0.04047557 | 0.04204411 | 0.0402592 | 0 |
| 1729381800 | 0.04044381 | 9.3E-5 | 0.23 | 0.0403328 | 0.04065118 | 0.04020316 | 0 |
| 1729295400 | 0.04035066 | 0.00060637 | 1.53 | 0.03741592 | 0.04085274 | 0.03697569 | 0 |
| 1729209000 | 0.03974429 | -0.000114 | -0.29 | 0.03741592 | 0.03991165 | 0.03697569 | 0 |
| 1729122600 | 0.03985821 | 0.00019011 | 0.48 | 0.03979682 | 0.04037326 | 0.03958869 | 0 |
| 1729036200 | 0.0396681 | -0.000466 | -1.16 | 0.04014681 | 0.04096009 | 0.03889253 | 0 |
| 1728949800 | 0.04013444 | 0.00244961 | 6.50 | 0.03741592 | 0.0405023 | 0.03697569 | 0 |
| 1728863400 | 0.03768483 | -0.000133 | -0.35 | 0.03785448 | 0.03790487 | 0.03721222 | 0 |
| 1728777000 | 0.03781752 | 0.00065157 | 1.75 | 0.03724276 | 0.03799008 | 0.03719222 | 0 |
| 1728690600 | 0.03716595 | 0.00078075 | 2.15 | 0.0363794 | 0.03771873 | 0.03634733 | 0 |
| 1728604200 | 0.0363852 | 0.00022111 | 0.61 | 0.03620898 | 0.03683612 | 0.03558627 | 0 |
| 1728517800 | 0.03616409 | -0.00111 | -2.98 | 0.03722337 | 0.03767964 | 0.03593565 | 0 |
| 1728431400 | 0.03727407 | 0.00020783 | 0.56 | 0.03709296 | 0.03756679 | 0.03674313 | 0 |
| 1728345000 | 0.03706624 | -0.000187 | -0.50 | 0.03741592 | 0.03845016 | 0.03676771 | 0 |
| 1728258600 | 0.03725345 | 0.00037289 | 1.01 | 0.03680741 | 0.03747716 | 0.03676771 | 0 |
| 1728172200 | 0.03688056 | 1.1E-5 | 0.03 | 0.03695294 | 0.03706487 | 0.03650354 | 0 |
| 1728085800 | 0.03686956 | 0.00098109 | 2.73 | 0.03591305 | 0.03725482 | 0.0357376 | 0 |
| 1727999400 | 0.03588847 | -0.000167 | -0.46 | 0.03741592 | 0.03814705 | 0.03533233 | 0 |
| 1727913000 | 0.03605506 | -0.001379 | -3.68 | 0.03741592 | 0.03814705 | 0.03597688 | 0 |
| 1727826600 | 0.03743409 | -0.002183 | -5.51 | 0.03974658 | 0.04056444 | 0.03704975 | 0 |
| 1727740200 | 0.03961709 | -0.000903 | -2.23 | 0.04060308 | 0.04062171 | 0.03932422 | 0 |
| 1727653800 | 0.04052001 | -0.000338 | -0.83 | 0.04086343 | 0.040972 | 0.04025691 | 0 |
| 1727567400 | 0.04085793 | -0.000335 | -0.81 | 0.04121663 | 0.04130351 | 0.04052581 | 0 |
| 1727481000 | 0.04119265 | 0.00103973 | 2.59 | 0.04014559 | 0.04164938 | 0.03995395 | 0 |
| 1727394600 | 0.04015292 | 0.0008284 | 2.11 | 0.0394363 | 0.04069455 | 0.03908249 | 0 |
| 1727308200 | 0.03932452 | -0.00122 | -3.01 | 0.04048199 | 0.04068905 | 0.03907944 | 0 |
| 1727221800 | 0.04054444 | 9.6E-5 | 0.24 | 0.04043755 | 0.04078372 | 0.03963649 | 0 |
| 1727135400 | 0.04044824 | 0.00101805 | 2.58 | 0.03504846 | 0.04123724 | 0.03457143 | 0 |
| 1727049000 | 0.03943019 | -0.000563 | -1.41 | 0.03994418 | 0.04003183 | 0.03860805 | 0 |
| 1726962600 | 0.0399935 | 0.00098904 | 2.54 | 0.0390831 | 0.04002694 | 0.03866073 | 0 |
| 1726876200 | 0.03900446 | 0.00133307 | 3.54 | 0.03764543 | 0.03926329 | 0.03726414 | 0 |
| 1726789800 | 0.03767139 | 0.00171375 | 4.77 | 0.03637512 | 0.03800733 | 0.03629129 | 0 |
| 1726703400 | 0.03595764 | 0.0002599 | 0.73 | 0.03573149 | 0.0360372 | 0.03480933 | 0 |
| 1726617000 | 0.03569774 | 0.0005575 | 1.59 | 0.03504846 | 0.03650904 | 0.03457143 | 0 |
| 1726530600 | 0.03514024 | -0.000255 | -0.72 | 0.03544319 | 0.03563178 | 0.03445293 | 0 |
| 1726444200 | 0.03539555 | -0.001515 | -4.10 | 0.03692026 | 0.03709357 | 0.03526163 | 0 |
| 1726357800 | 0.03691049 | -0.000388 | -1.04 | 0.03728781 | 0.03728781 | 0.03654004 | 0 |
| 1726271400 | 0.03729865 | 0.00120602 | 3.34 | 0.03605185 | 0.03760573 | 0.03569988 | 0 |
| 1726185000 | 0.03609263 | 0.00030907 | 0.86 | 0.03573347 | 0.03644353 | 0.03539204 | 0 |
|
BERC/BTC 0 BTC
-
|
BERC/EUR 0 €
-
|
|
BERC/USD $ 0.059764
+2.07%
|
BERC/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
