Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00121046 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732147323 | CLUB/ETH | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | ETH | 1 | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | 0 | 19 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.86338886 | 0.20513666 | 5.30975957724 | 3.65051737 | 3.9248076 | 0 | CX |
| 4 | 3.04960871 | 1.01891681 | 33.4113949327 | 2.74049354 | 4.16384924 | 0 | CX |
| 12 | 3.05981289 | 1.00871263 | 32.966480836 | 2.61056276 | 4.16384924 | 0 | CX |
| 26 | 4.01482241 | 0.05370311 | 1.33762105806 | 2.61056276 | 4.44439795 | 0.00013157 | CX |
| 52 | 0 | 0 | 0 | 0 | 4.44439795 | 0.00302975 | CX |
| 156 | 0 | 0 | 0 | 0 | 4.44439795 | 0.00214583 | CX |
| 260 | 0 | 0 | 0 | 0 | 4.44439795 | 0.00089082 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146600 | 3.72430701 | -0.04 | -1.18 | 3.76891246 | 3.82614301 | 3.67449658 | 0 |
| 1732060200 | 3.76859774 | -0.13 | -3.25 | 3.89283936 | 3.89283936 | 3.72266078 | 0 |
| 1731973800 | 3.89524817 | 0.18 | 4.76 | 3.71951359 | 3.89524817 | 3.65127996 | 0 |
| 1731887400 | 3.71827892 | -0.07 | -1.79 | 3.79676514 | 3.82412154 | 3.69144302 | 0 |
| 1731801000 | 3.78597995 | 0.04 | 1.04 | 3.7353464 | 3.89538132 | 3.72135349 | 0 |
| 1731714600 | 3.74688209 | 0.05 | 1.22 | 3.71951359 | 3.78988973 | 3.65051737 | 0 |
| 1731628200 | 3.70167141 | -0.17 | -4.28 | 3.86338886 | 3.9248076 | 3.67694171 | 0 |
| 1731541800 | 3.86729865 | -0.07 | -1.72 | 3.92816058 | 4.03936554 | 3.77808775 | 0 |
| 1731455400 | 3.93481811 | -0.14 | -3.38 | 4.06200114 | 4.16384924 | 3.89402561 | 0 |
| 1731369000 | 4.07247162 | 0.21 | 5.57 | 3.85311206 | 4.09596665 | 3.77627206 | 0 |
| 1731282600 | 3.85755445 | 0.06 | 1.56 | 3.77304013 | 3.92944367 | 3.74546585 | 0 |
| 1731196200 | 3.79815717 | 0.22 | 6.03 | 3.58465624 | 3.82160378 | 3.5840389 | 0 |
| 1731109800 | 3.58207796 | 0.07 | 2.01 | 3.54840296 | 3.61319889 | 3.49922197 | 0 |
| 1731023400 | 3.5113871 | 0.22 | 6.53 | 3.2832638 | 3.53378061 | 3.27389484 | 0 |
| 1730937000 | 3.29625204 | 0.36 | 12.19 | 2.93719329 | 3.3214175 | 2.93604335 | 0 |
| 1730850600 | 2.93814955 | 0.04 | 1.46 | 2.91464242 | 2.99960461 | 2.88303731 | 0 |
| 1730764200 | 2.89583187 | -0.08 | -2.64 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1730677800 | 2.97440283 | -0.04 | -1.20 | 3.01895986 | 3.01929879 | 2.91834643 | 0 |
| 1730591400 | 3.01057137 | -0.03 | -0.95 | 3.0440527 | 3.05261065 | 2.99741367 | 0 |
| 1730505000 | 3.03959821 | -0.01 | -0.26 | 3.05215068 | 3.12935381 | 2.99360073 | 0 |
| 1730418600 | 3.04750251 | -0.17 | -5.35 | 3.21933941 | 3.2285147 | 3.03338855 | 0 |
| 1730332200 | 3.21992043 | 0.03 | 0.95 | 3.18899318 | 3.28965503 | 3.15415614 | 0 |
| 1730245800 | 3.18946526 | 0.08 | 2.72 | 3.10424887 | 3.24471065 | 3.09996385 | 0 |
| 1730159400 | 3.10515672 | 0.07 | 2.36 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1730073000 | 3.03348538 | 0.03 | 1.07 | 2.99777681 | 3.05370006 | 2.98121772 | 0 |
| 1729986600 | 3.00138398 | 0.08 | 2.73 | 2.94979418 | 3.02725151 | 2.9398563 | 0 |
| 1729900200 | 2.92160256 | -0.14 | -4.66 | 3.06944815 | 3.09632036 | 2.89336253 | 0 |
| 1729813800 | 3.06430369 | 0.01 | 0.38 | 3.04960871 | 3.09544883 | 3.03701993 | 0 |
| 1729727400 | 3.05268328 | -0.12 | -3.86 | 3.17145361 | 3.17444345 | 2.97659376 | 0 |
| 1729641000 | 3.17519393 | -0.05 | -1.62 | 3.23187978 | 3.23187978 | 3.15545133 | 0 |
| 1729554600 | 3.22754633 | -0.09 | -2.71 | 3.3264167 | 3.34677664 | 3.21664009 | 0 |
| 1729468200 | 3.31761666 | 0.11 | 3.48 | 3.2085179 | 3.33285635 | 3.19136568 | 0 |
| 1729381800 | 3.20600014 | 0.01 | 0.23 | 3.1972001 | 3.22243819 | 3.18692329 | 0 |
| 1729295400 | 3.19861634 | 0.05 | 1.53 | 2.77830831 | 3.23841626 | 2.74049354 | 0 |
| 1729209000 | 3.15054897 | -0.01 | -0.29 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1729122600 | 3.159579 | 0.02 | 0.48 | 3.15471295 | 3.20040782 | 3.13821438 | 0 |
| 1729036200 | 3.14450877 | -0.04 | -1.16 | 3.18245669 | 3.24692579 | 3.08302951 | 0 |
| 1728949800 | 3.18147622 | 0.19 | 6.50 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1728863400 | 2.98729423 | -0.01 | -0.35 | 3.00074244 | 3.00473696 | 2.94983049 | 0 |
| 1728777000 | 2.99781313 | 0.05 | 1.75 | 2.95225141 | 3.01149132 | 2.94824479 | 0 |
| 1728690600 | 2.9461628 | 0.06 | 2.15 | 2.883812 | 2.98998145 | 2.88127004 | 0 |
| 1728604200 | 2.88427198 | 0.02 | 0.61 | 2.87030327 | 2.92001686 | 2.82094071 | 0 |
| 1728517800 | 2.86674452 | -0.09 | -2.98 | 2.95071413 | 2.98688267 | 2.84863604 | 0 |
| 1728431400 | 2.95473286 | 0.02 | 0.56 | 2.9403768 | 2.97793737 | 2.91264516 | 0 |
| 1728345000 | 2.93825849 | -0.01 | -0.50 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1728258600 | 2.95309873 | 0.03 | 1.01 | 2.9177412 | 2.97083197 | 2.914594 | 0 |
| 1728172200 | 2.9235393 | 0 | 0.03 | 2.92927688 | 2.93814955 | 2.89365304 | 0 |
| 1728085800 | 2.92266777 | 0.08 | 2.73 | 2.84684456 | 2.95320768 | 2.83293637 | 0 |
| 1727999400 | 2.84489571 | -0.01 | -0.46 | 2.77830831 | 3.22522225 | 2.74049354 | 0 |
| 1727913000 | 2.85810183 | -0.11 | -3.68 | 2.96597803 | 3.02393485 | 2.85190428 | 0 |
| 1727826600 | 2.96741848 | -0.17 | -5.51 | 3.15073054 | 3.21556278 | 2.9369512 | 0 |
| 1727740200 | 3.14046584 | -0.07 | -2.23 | 3.21862524 | 3.220102 | 3.11724921 | 0 |
| 1727653800 | 3.21204034 | -0.03 | -0.83 | 3.23926358 | 3.24786995 | 3.19118411 | 0 |
| 1727567400 | 3.23882782 | -0.03 | -0.81 | 3.26726152 | 3.27414904 | 3.21250031 | 0 |
| 1727481000 | 3.2653611 | 0.08 | 2.59 | 3.18235986 | 3.30156596 | 3.16716859 | 0 |
| 1727394600 | 3.18294088 | 0.07 | 2.11 | 3.12613399 | 3.2258759 | 3.09808763 | 0 |
| 1727308200 | 3.11727342 | -0.1 | -3.01 | 3.20902629 | 3.22544013 | 3.09784554 | 0 |
| 1727221800 | 3.21397707 | 0.01 | 0.24 | 3.20550385 | 3.23294498 | 3.14200312 | 0 |
| 1727135400 | 3.20635118 | 0.08 | 2.58 | 2.77830831 | 3.26889564 | 2.74049354 | 0 |
| 1727049000 | 3.12564981 | -0.04 | -1.41 | 3.16639389 | 3.17334193 | 3.06047864 | 0 |
| 1726962600 | 3.17030368 | 0.08 | 2.54 | 3.09813605 | 3.17295458 | 3.06465473 | 0 |
| 1726876200 | 3.09190218 | 0.11 | 3.54 | 2.98417124 | 3.11241948 | 2.95394606 | 0 |
| 1726789800 | 2.98622902 | 0.14 | 4.77 | 2.88347307 | 3.01285914 | 2.87682765 | 0 |
| 1726703400 | 2.8503791 | 0.02 | 0.73 | 2.83245219 | 2.8566856 | 2.75935251 | 0 |
| 1726617000 | 2.82977707 | 0.04 | 1.59 | 2.77830831 | 2.89408881 | 2.74049354 | 0 |
| 1726530600 | 2.78558317 | -0.02 | -0.72 | 2.8095987 | 2.82454788 | 2.73110037 | 0 |
| 1726444200 | 2.80582207 | -0.12 | -4.10 | 2.9266865 | 2.94042522 | 2.79520633 | 0 |
| 1726357800 | 2.9259118 | -0.03 | -1.04 | 2.95582227 | 2.95582227 | 2.89654604 | 0 |
| 1726271400 | 2.9566817 | 0.1 | 3.34 | 2.85784764 | 2.98102405 | 2.82994653 | 0 |
| 1726185000 | 2.86107956 | 0.02 | 0.86 | 2.83260955 | 2.88889594 | 2.80554366 | 0 |
| 1726098600 | 2.83657985 | -0.05 | -1.89 | 2.8869471 | 2.88715287 | 2.76157975 | 0 |
| 1726012200 | 2.8911716 | 0.03 | 1.10 | 2.85253372 | 2.90246519 | 2.81083337 | 0 |
| 1725925800 | 2.8595907 | 0.07 | 2.65 | 3.25014562 | 3.27236966 | 2.75356651 | 0 |
| 1725839400 | 2.78577685 | 0.04 | 1.40 | 2.7467153 | 2.81797508 | 2.71588489 | 0 |
| 1725753000 | 2.7472237 | 0.06 | 2.12 | 2.69753431 | 2.7951337 | 2.6903805 | 0 |
| 1725666600 | 2.69022314 | -0.18 | -6.17 | 2.86914123 | 2.91219729 | 2.61056276 | 0 |
| 1725580200 | 2.86702292 | -0.09 | -3.12 | 2.96493703 | 2.98475226 | 2.84424207 | 0 |
| 1725493800 | 2.95940523 | -0 | -0.13 | 2.9287927 | 3.01166079 | 2.80030237 | 0 |
| 1725407400 | 2.96313345 | -0.11 | -3.51 | 3.07034389 | 3.08689088 | 2.94991522 | 0 |
| 1725321000 | 3.07077966 | 0.13 | 4.37 | 3.25014562 | 3.27236966 | 2.94674382 | 0 |
| 1725234600 | 2.94219249 | -0.1 | -3.22 | 3.0398524 | 3.04453688 | 2.9130083 | 0 |
| 1725148200 | 3.04016712 | -0.02 | -0.61 | 3.05661727 | 3.06464262 | 3.0177494 | 0 |
| 1725061800 | 3.0587961 | -0 | -0.02 | 3.05728303 | 3.07311584 | 2.95491442 | 0 |
| 1724975400 | 3.05929239 | -0.01 | -0.21 | 3.05981289 | 3.14201523 | 3.0359063 | 0 |
| 1724889000 | 3.06582887 | 0.08 | 2.80 | 2.97612168 | 3.09190218 | 2.92979738 | 0 |
| 1724802600 | 2.98227082 | -0.27 | -8.18 | 3.25146502 | 3.26818147 | 2.91556237 | 0 |
| 1724716200 | 3.24779733 | -0.08 | -2.27 | 3.32243429 | 3.34454939 | 3.22954359 | 0 |
| 1724629800 | 3.32334213 | -0.02 | -0.56 | 3.35347048 | 3.37926539 | 3.31254483 | 0 |
| 1724543400 | 3.34212847 | -0 | -0.13 | 3.349827 | 3.41010791 | 3.31243589 | 0 |
| 1724457000 | 3.34654665 | 0.17 | 5.38 | 3.17435872 | 3.38408302 | 3.1743103 | 0 |
| 1724370600 | 3.17583548 | -0.01 | -0.20 | 3.25014562 | 3.27236966 | 3.12601295 | 0 |
| 1724284200 | 3.18228723 | 0.06 | 1.92 | 3.1206385 | 3.19971785 | 3.08146802 | 0 |
|
CLUB/BTC - BTC
-
|
CLUB/EUR - €
-
|
|
CLUB/USD $ 4.07
+9.40%
|
CLUB/GBP £ -
-
|
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
