Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00121046 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1738713722 | CLUB/ETH | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | ETH | 1 | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | 0 | 13 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.74087821 | -0.35830826 | -9.57818565283 | 3.01611528 | 4.15993946 | 0 | CX |
| 4 | 4.09258946 | -0.71001951 | -17.3489062839 | 3.01611528 | 4.26753725 | 0 | CX |
| 12 | 3.92816058 | -0.54559063 | -13.8892140199 | 3.01611528 | 4.9689383 | 0 | CX |
| 26 | 3.8734962 | -0.49092625 | -12.6739830027 | 2.61056276 | 4.9689383 | 0 | CX |
| 52 | 0.79849407 | 2.58407588 | 323.618668827 | 0.7913896 | 4.9689383 | 0.0027709 | CX |
| 156 | 0 | 0 | 0 | 0 | 4.9689383 | 0.00196827 | CX |
| 260 | 0 | 0 | 0 | 0 | 4.9689383 | 0.00089153 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738713000 | 3.29369797 | -0.19 | -5.58 | 3.49031299 | 3.49865306 | 3.19174092 | 0 |
| 1738626600 | 3.48841256 | 0.04 | 1.29 | 3.99103187 | 4.13087631 | 3.01611528 | 0 |
| 1738540200 | 3.44386764 | -0.34 | -9.01 | 3.77903191 | 3.82562251 | 3.33882392 | 0 |
| 1738453800 | 3.78501158 | -0.2 | -4.90 | 3.99546215 | 4.02818089 | 3.75684417 | 0 |
| 1738367400 | 3.98012563 | 0.04 | 1.09 | 3.93713009 | 4.15993946 | 3.89102367 | 0 |
| 1738281000 | 3.93721482 | 0.16 | 4.31 | 3.76472427 | 3.97380702 | 3.74383173 | 0 |
| 1738194600 | 3.77462583 | 0.06 | 1.54 | 3.74087821 | 3.83351471 | 3.70567803 | 0 |
| 1738108200 | 3.71739528 | -0.12 | -3.03 | 3.87356883 | 3.89883113 | 3.68189249 | 0 |
| 1738021800 | 3.83369628 | -0.08 | -2.16 | 3.99103187 | 4.13087631 | 3.67492024 | 0 |
| 1737935400 | 3.91824691 | -0.1 | -2.59 | 4.01100446 | 4.06664931 | 3.91824691 | 0 |
| 1737849000 | 4.02238278 | 0.01 | 0.33 | 4.00707047 | 4.05416946 | 3.96256185 | 0 |
| 1737762600 | 4.00903141 | -0.02 | -0.56 | 4.04062442 | 4.13523397 | 3.96660479 | 0 |
| 1737676200 | 4.03149755 | 0.1 | 2.65 | 3.92634489 | 4.04892817 | 3.86337676 | 0 |
| 1737589800 | 3.92756745 | -0.09 | -2.32 | 4.0340153 | 4.07336736 | 3.91079048 | 0 |
| 1737503400 | 4.0208334 | 0.07 | 1.88 | 3.95572275 | 4.07176955 | 3.88010532 | 0 |
| 1737417000 | 3.94645063 | 0.04 | 1.13 | 3.99103187 | 4.14775013 | 3.7879651 | 0 |
| 1737330600 | 3.90246251 | -0.11 | -2.62 | 3.99103187 | 4.16783166 | 3.7879651 | 0 |
| 1737244200 | 4.00763938 | -0.2 | -4.87 | 4.20811577 | 4.23061822 | 3.91286036 | 0 |
| 1737157800 | 4.21260657 | 0.22 | 5.41 | 4.00259176 | 4.26753725 | 4.00259176 | 0 |
| 1737071400 | 3.99655157 | -0.17 | -4.04 | 4.17010732 | 4.18209088 | 3.95463334 | 0 |
| 1736985000 | 4.16491445 | 0.26 | 6.68 | 3.90038052 | 4.20558591 | 3.85696132 | 0 |
| 1736898600 | 3.9042782 | 0.12 | 3.07 | 3.79425949 | 3.93642802 | 3.78582259 | 0 |
| 1736812200 | 3.78804983 | -0.16 | -4.08 | 4.03782825 | 4.06650405 | 3.56682616 | 0 |
| 1736725800 | 3.94912575 | -0.03 | -0.77 | 3.97293549 | 3.99025718 | 3.90596074 | 0 |
| 1736639400 | 3.97991985 | 0.02 | 0.46 | 3.95354392 | 4.01499898 | 3.90097365 | 0 |
| 1736553000 | 3.96154506 | 0.07 | 1.87 | 4.03782825 | 4.06650405 | 3.87355673 | 0 |
| 1736466600 | 3.88891746 | -0.14 | -3.52 | 4.02218911 | 4.06077858 | 3.83462833 | 0 |
| 1736380200 | 4.03073496 | -0.06 | -1.40 | 4.09258946 | 4.13061001 | 3.88914745 | 0 |
| 1736293800 | 4.08788077 | -0.37 | -8.39 | 4.46573797 | 4.47952511 | 4.06513623 | 0 |
| 1736207400 | 4.46208238 | 0.06 | 1.28 | 4.03782825 | 4.51954292 | 4.00887405 | 0 |
| 1736121000 | 4.40560232 | -0.02 | -0.48 | 4.42487284 | 4.44133509 | 4.35921749 | 0 |
| 1736034600 | 4.42699114 | 0.06 | 1.45 | 4.36580239 | 4.44192822 | 4.32723714 | 0 |
| 1735948200 | 4.3637204 | 0.19 | 4.60 | 4.1781932 | 4.39085891 | 4.14693912 | 0 |
| 1735861800 | 4.17194722 | 0.12 | 2.86 | 4.03782825 | 4.22540114 | 4.00887405 | 0 |
| 1735775400 | 4.05606989 | 0.02 | 0.54 | 4.03782825 | 4.07519515 | 4.00887405 | 0 |
| 1735689000 | 4.03433002 | -0.02 | -0.61 | 4.06244901 | 4.16674224 | 4.0105929 | 0 |
| 1735602600 | 4.05895078 | -0 | -0.05 | 4.03219961 | 4.15253144 | 3.99477219 | 0 |
| 1735516200 | 4.06103277 | -0.05 | -1.18 | 4.10929381 | 4.12259677 | 4.02262488 | 0 |
| 1735429800 | 4.10969326 | 0.08 | 2.10 | 4.03017815 | 4.12170103 | 4.02335115 | 0 |
| 1735343400 | 4.02516684 | -0.01 | -0.14 | 4.03219961 | 4.15253144 | 4.00072765 | 0 |
| 1735257000 | 4.03071075 | -0.2 | -4.64 | 4.24412695 | 4.24961034 | 3.99773782 | 0 |
| 1735170600 | 4.22701105 | -0 | -0.04 | 4.22059561 | 4.28586361 | 4.16659699 | 0 |
| 1735084200 | 4.22881463 | 0.09 | 2.27 | 4.13397509 | 4.27639782 | 4.0653178 | 0 |
| 1734997800 | 4.1347861 | 0.17 | 4.36 | 4.13691651 | 4.18671483 | 3.77121233 | 0 |
| 1734911400 | 3.96193241 | -0.07 | -1.84 | 4.05393948 | 4.10638871 | 3.93117462 | 0 |
| 1734825000 | 4.03604888 | -0.16 | -3.80 | 4.2047749 | 4.30098226 | 3.98592373 | 0 |
| 1734738600 | 4.19547856 | 0.03 | 0.75 | 4.13691651 | 4.22359755 | 3.77121233 | 0 |
| 1734652200 | 4.16438185 | -0.22 | -5.12 | 4.38046106 | 4.49815409 | 4.03753774 | 0 |
| 1734565800 | 4.38889797 | -0.31 | -6.55 | 4.70583271 | 4.7242196 | 4.38520606 | 0 |
| 1734479400 | 4.69639112 | -0.14 | -2.92 | 4.81275264 | 4.89151727 | 4.66013784 | 0 |
| 1734393000 | 4.83774864 | 0.05 | 1.11 | 4.63988685 | 4.9689383 | 4.5700312 | 0 |
| 1734306600 | 4.78482733 | 0.11 | 2.26 | 4.68691322 | 4.78482733 | 4.64253776 | 0 |
| 1734220200 | 4.67906944 | -0.04 | -0.95 | 4.73326173 | 4.77284378 | 4.63060262 | 0 |
| 1734133800 | 4.72386856 | 0.03 | 0.64 | 4.70497328 | 4.79782767 | 4.66742481 | 0 |
| 1734047400 | 4.69401862 | 0.05 | 1.13 | 4.64067365 | 4.82359836 | 4.60190261 | 0 |
| 1733961000 | 4.64138782 | 0.26 | 5.94 | 4.40143833 | 4.66119094 | 4.3150357 | 0 |
| 1733874600 | 4.38124786 | -0.11 | -2.45 | 4.47676526 | 4.57037013 | 4.25931822 | 0 |
| 1733788200 | 4.49121815 | -0.34 | -7.08 | 4.63988685 | 4.78458524 | 4.3063567 | 0 |
| 1733701800 | 4.83362097 | -0.02 | -0.36 | 4.84613713 | 4.8576365 | 4.7631722 | 0 |
| 1733615400 | 4.85103949 | -0.01 | -0.23 | 4.84674236 | 4.87049158 | 4.81704977 | 0 |
| 1733529000 | 4.86206678 | 0.27 | 5.96 | 4.58703817 | 4.95320232 | 4.58511353 | 0 |
| 1733442600 | 4.58862387 | -0.05 | -1.13 | 4.63988685 | 4.78458524 | 4.52787088 | 0 |
| 1733356200 | 4.64110941 | 0.26 | 5.86 | 4.3826762 | 4.71640003 | 4.3826762 | 0 |
| 1733269800 | 4.3842377 | -0.02 | -0.48 | 4.40256406 | 4.44283607 | 4.26120654 | 0 |
| 1733183400 | 4.40559021 | -0.09 | -1.97 | 4.49043135 | 4.55025229 | 4.32606299 | 0 |
| 1733097000 | 4.49400221 | 0.01 | 0.22 | 4.49717361 | 4.53248273 | 4.43392708 | 0 |
| 1733010600 | 4.48422169 | 0.13 | 3.05 | 4.34148425 | 4.51959133 | 4.32882284 | 0 |
| 1732924200 | 4.3516279 | 0.02 | 0.39 | 4.33512933 | 4.41621805 | 4.28522207 | 0 |
| 1732837800 | 4.33462094 | -0.1 | -2.31 | 4.41943787 | 4.42871 | 4.28008972 | 0 |
| 1732751400 | 4.43717111 | 0.41 | 10.21 | 4.0355768 | 4.45878993 | 3.99637 | 0 |
| 1732665000 | 4.02621994 | -0.11 | -2.59 | 4.13131208 | 4.19024938 | 3.93921208 | 0 |
| 1732578600 | 4.13312777 | 0.06 | 1.54 | 3.76891246 | 4.28337006 | 3.67449658 | 0 |
| 1732492200 | 4.07025648 | -0.05 | -1.12 | 4.13460453 | 4.17954891 | 3.98466485 | 0 |
| 1732405800 | 4.11647184 | 0.09 | 2.30 | 4.03173964 | 4.23598056 | 4.02227384 | 0 |
| 1732319400 | 4.02390796 | -0.06 | -1.46 | 4.0705833 | 4.15112731 | 3.95811946 | 0 |
| 1732233000 | 4.08345049 | 0.36 | 9.64 | 3.72262447 | 4.097165 | 3.67644542 | 0 |
| 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 |
|
CLUB/BTC - BTC
-
|
CLUB/EUR - €
-
|
|
CLUB/USD $ 3.38
+2.20%
|
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
