Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DBTC/ETH | https://v2.info.uniswap.org/token/0x0c7e25e15e9f6818fa2770107b3ba565470bc8c5 | ETH | 1 | https://v2.info.uniswap.org/token/0x0c7e25e15e9f6818fa2770107b3ba565470bc8c5 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.76018753 | -0.20353256 | -5.4128300351 | 3.56736721 | 4.02057147 | 0 | CX |
| 4 | 4.26855983 | -0.71190486 | -16.6778700159 | 3.39182037 | 4.8769768 | 0 | CX |
| 12 | 6.89931381 | -3.34265884 | -48.4491491771 | 3.39182037 | 7.14227124 | 0 | CX |
| 26 | 5.11903517 | -1.5623802 | -30.5209897591 | 3.39182037 | 7.8524545 | 0 | CX |
| 52 | 6.81411325 | -3.25745828 | -47.8045808822 | 3.39182037 | 7.8524545 | 0 | CX |
| 156 | 6.84151264 | -3.28485767 | -48.0136169126 | 1.60500665 | 7.8524545 | 0.00077841 | CX |
| 260 | 0 | 0 | 0 | 0 | 32.8252737 | 0.06146432 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743205800 | 3.62800614 | -0.2 | -5.22 | 3.82842067 | 3.85407266 | 3.56736721 | 0 |
| 1743119400 | 3.8279807 | -0.01 | -0.22 | 3.84318826 | 3.8965773 | 3.80500677 | 0 |
| 1743033000 | 3.83645485 | -0.12 | -2.98 | 3.94958375 | 3.97435581 | 3.79240076 | 0 |
| 1742946600 | 3.95432775 | -0.01 | -0.18 | 3.98019015 | 4.00712379 | 3.9046306 | 0 |
| 1742860200 | 3.96155851 | 0.15 | 3.85 | 3.82604867 | 4.02057147 | 3.7870829 | 0 |
| 1742773800 | 3.81455214 | 0.03 | 0.81 | 3.78819238 | 3.86352238 | 3.78740809 | 0 |
| 1742687400 | 3.7837162 | 0.02 | 0.63 | 3.76018753 | 3.83391069 | 3.76018753 | 0 |
| 1742601000 | 3.7601684 | -0.02 | -0.63 | 3.79743169 | 3.81583379 | 3.70832881 | 0 |
| 1742514600 | 3.78383097 | -0.16 | -4.10 | 3.9367482 | 3.95193662 | 3.73692666 | 0 |
| 1742428200 | 3.94550928 | 0.26 | 6.99 | 3.70031376 | 3.95625978 | 3.6880712 | 0 |
| 1742341800 | 3.68766949 | -0.01 | -0.17 | 3.68678955 | 3.69993118 | 3.58420073 | 0 |
| 1742255400 | 3.69382902 | 0.09 | 2.38 | 3.65235735 | 3.73007848 | 3.55053369 | 0 |
| 1742169000 | 3.60793981 | -0.1 | -2.73 | 3.70473255 | 3.71242241 | 3.56151373 | 0 |
| 1742082600 | 3.70936177 | 0.05 | 1.35 | 3.65909076 | 3.7367545 | 3.64319456 | 0 |
| 1741996200 | 3.66008547 | 0.09 | 2.66 | 3.56453611 | 3.71984446 | 3.56231715 | 0 |
| 1741909800 | 3.56520563 | -0.08 | -2.21 | 3.65235735 | 3.66232356 | 3.48876614 | 0 |
| 1741823400 | 3.64575785 | -0.03 | -0.81 | 3.67221325 | 3.7362954 | 3.50823947 | 0 |
| 1741737000 | 3.67538867 | 0.08 | 2.10 | 3.55747751 | 3.75129254 | 3.39182037 | 0 |
| 1741650600 | 3.59963783 | -0.24 | -6.34 | 4.14276753 | 4.31829523 | 3.46502706 | 0 |
| 1741564200 | 3.84336042 | -0.35 | -8.42 | 4.20876258 | 4.22588303 | 3.81732585 | 0 |
| 1741477800 | 4.19678782 | 0.11 | 2.66 | 4.08773339 | 4.26741209 | 4.0288352 | 0 |
| 1741391400 | 4.0880012 | -0.13 | -3.01 | 4.14276753 | 4.31829523 | 4.0447314 | 0 |
| 1741305000 | 4.21494124 | -0.09 | -2.02 | 4.28744015 | 4.4374689 | 4.17004548 | 0 |
| 1741218600 | 4.301653 | 0.15 | 3.60 | 4.14276753 | 4.34023619 | 4.12262469 | 0 |
| 1741132200 | 4.15214074 | 0.03 | 0.74 | 4.1003394 | 4.24612151 | 3.8490226 | 0 |
| 1741045800 | 4.12166824 | -0.69 | -14.36 | 4.81287552 | 4.82762398 | 4.01385719 | 0 |
| 1740959400 | 4.81279901 | 0.59 | 13.92 | 4.23628921 | 4.8769768 | 4.1657032 | 0 |
| 1740873000 | 4.22456313 | -0.05 | -1.15 | 4.26855983 | 4.35800703 | 4.10397391 | 0 |
| 1740786600 | 4.2736864 | -0.13 | -2.97 | 4.4120082 | 4.4172878 | 3.97760774 | 0 |
| 1740700200 | 4.40441399 | -0.05 | -1.15 | 4.47911273 | 4.54811104 | 4.27944423 | 0 |
| 1740613800 | 4.45581361 | -0.32 | -6.74 | 4.77040914 | 4.78542541 | 4.32935179 | 0 |
| 1740527400 | 4.77802249 | -0.03 | -0.73 | 4.81287552 | 4.83646158 | 4.48823727 | 0 |
| 1740441000 | 4.81293291 | -0.58 | -10.75 | 4.98962748 | 5.23365614 | 4.77641565 | 0 |
| 1740354600 | 5.39254161 | 0.1 | 1.91 | 5.28849898 | 5.43213864 | 5.25391375 | 0 |
| 1740268200 | 5.29146398 | 0.2 | 3.97 | 5.09072425 | 5.3465555 | 5.0797442 | 0 |
| 1740181800 | 5.08965303 | -0.16 | -2.97 | 5.23849577 | 5.43625138 | 5.00827826 | 0 |
| 1740095400 | 5.24542047 | 0.05 | 1.00 | 5.19581898 | 5.29439071 | 5.18237129 | 0 |
| 1740009000 | 5.19323656 | 0.09 | 1.86 | 5.10736648 | 5.23298662 | 5.08115975 | 0 |
| 1739922600 | 5.09833759 | -0.14 | -2.75 | 5.24744815 | 5.26078106 | 4.98679639 | 0 |
| 1739836200 | 5.24241722 | 0.15 | 3.01 | 4.98962748 | 5.44671494 | 4.9265783 | 0 |
| 1739749800 | 5.08923219 | -0.06 | -1.12 | 5.15310392 | 5.21360895 | 5.0816571 | 0 |
| 1739663400 | 5.1466957 | -0.07 | -1.30 | 5.21473756 | 5.2397009 | 5.12140717 | 0 |
| 1739577000 | 5.21458452 | 0.09 | 1.85 | 5.11320082 | 5.33352865 | 5.0981463 | 0 |
| 1739490600 | 5.11980033 | -0.11 | -2.14 | 5.23203017 | 5.27193327 | 4.99930676 | 0 |
| 1739404200 | 5.23201104 | 0.25 | 5.01 | 4.98962748 | 5.33943951 | 4.89576148 | 0 |
| 1739317800 | 4.98235846 | -0.1 | -2.04 | 5.09701769 | 5.21095001 | 4.94318227 | 0 |
| 1739231400 | 5.08617155 | 0.05 | 1.07 | 5.33662754 | 5.46261114 | 5.03138609 | 0 |
| 1739145000 | 5.0322469 | -0.01 | -0.25 | 5.03379635 | 5.12986218 | 4.85637487 | 0 |
| 1739058600 | 5.04502507 | 0.02 | 0.48 | 5.01770886 | 5.09319189 | 4.95427709 | 0 |
| 1738972200 | 5.02115208 | -0.1 | -2.01 | 5.1567193 | 5.35277242 | 4.91244197 | 0 |
| 1738885800 | 5.12425739 | -0.21 | -3.88 | 5.33662754 | 5.46261114 | 5.10153213 | 0 |
| 1738799400 | 5.33121404 | 0.13 | 2.42 | 5.21892681 | 5.39975324 | 5.19159147 | 0 |
| 1738713000 | 5.20505828 | -0.31 | -5.58 | 5.51577063 | 5.52895051 | 5.04393472 | 0 |
| 1738626600 | 5.51276738 | 0.07 | 1.29 | 5.46052608 | 5.57859027 | 4.76639205 | 0 |
| 1738540200 | 5.44237266 | -0.54 | -9.01 | 5.97203554 | 6.04566306 | 5.27637119 | 0 |
| 1738453800 | 5.98148526 | -0.31 | -4.90 | 6.31406206 | 6.36576774 | 5.93697208 | 0 |
| 1738367400 | 6.28982561 | 0.07 | 1.09 | 6.22187941 | 6.57398691 | 6.14901705 | 0 |
| 1738281000 | 6.22201331 | 0.26 | 4.31 | 5.94942506 | 6.27984028 | 5.91640841 | 0 |
| 1738194600 | 5.96507258 | 0.09 | 1.54 | 5.91174093 | 6.05813517 | 5.8561138 | 0 |
| 1738108200 | 5.87463067 | -0.18 | -3.03 | 6.12143303 | 6.16135525 | 5.81852531 | 0 |
| 1738021800 | 6.0584221 | -0.13 | -2.16 | 6.30706084 | 6.52805818 | 5.80750701 | 0 |
| 1737935400 | 6.19203817 | -0.16 | -2.59 | 6.33862369 | 6.42655971 | 6.19203817 | 0 |
| 1737849000 | 6.35660495 | 0.02 | 0.33 | 6.33240677 | 6.40683771 | 6.26206944 | 0 |
| 1737762600 | 6.33550567 | -0.04 | -0.56 | 6.38543236 | 6.53494462 | 6.26845852 | 0 |
| 1737676200 | 6.37100909 | 0.16 | 2.65 | 6.20483547 | 6.39855485 | 6.10532641 | 0 |
| 1737589800 | 6.2067675 | -0.15 | -2.32 | 6.37498792 | 6.4371763 | 6.1802547 | 0 |
| 1737503400 | 6.35415644 | 0.12 | 1.88 | 6.25126155 | 6.43465127 | 6.13176269 | 0 |
| 1737417000 | 6.23660874 | 0.07 | 1.13 | 6.30706084 | 6.56182087 | 5.98615274 | 0 |
| 1737330600 | 6.16709395 | -0.17 | -2.62 | 6.30706084 | 6.58645902 | 5.98615274 | 0 |
| 1737244200 | 6.33330583 | -0.32 | -4.87 | 6.65012033 | 6.68568114 | 6.18352576 | 0 |
| 1737157800 | 6.65721719 | 0.34 | 5.41 | 6.32532904 | 6.74402459 | 6.32532904 | 0 |
| 1737071400 | 6.31578367 | -0.27 | -4.04 | 6.59005527 | 6.60899298 | 6.24953994 | 0 |
| 1736985000 | 6.58184893 | 0.41 | 6.68 | 6.16380376 | 6.64612237 | 6.09518804 | 0 |
| 1736898600 | 6.1699633 | 0.18 | 3.07 | 5.99609982 | 6.22076992 | 5.98276691 | 0 |
| 1736812200 | 5.98628664 | -0.25 | -4.08 | 6.24781833 | 6.33062777 | 5.63668504 | 0 |
| 1736725800 | 6.24083625 | -0.05 | -0.77 | 6.27846299 | 6.30583659 | 6.17262223 | 0 |
| 1736639400 | 6.28950042 | 0.03 | 0.46 | 6.24781833 | 6.34493626 | 6.16474108 | 0 |
| 1736553000 | 6.2604626 | 0.11 | 1.87 | 6.38101356 | 6.42633016 | 6.1214139 | 0 |
| 1736466600 | 6.1456886 | -0.22 | -3.52 | 6.35629889 | 6.41728214 | 6.05989503 | 0 |
| 1736380200 | 6.36980396 | -0.09 | -1.40 | 6.46755315 | 6.52763734 | 6.14605205 | 0 |
| 1736293800 | 6.46011197 | -0.59 | -8.39 | 7.05724284 | 7.07903077 | 6.42416858 | 0 |
| 1736207400 | 7.05146588 | 0.09 | 1.28 | 6.38101356 | 7.14227124 | 6.33525699 | 0 |
| 1736121000 | 6.96220996 | -0.03 | -0.48 | 6.99266333 | 7.01867877 | 6.88890764 | 0 |
| 1736034600 | 6.99601091 | 0.1 | 1.45 | 6.89931381 | 7.01961609 | 6.83836882 | 0 |
| 1735948200 | 6.89602362 | 0.3 | 4.60 | 6.60283344 | 6.93891084 | 6.55344236 | 0 |
| 1735861800 | 6.59296288 | 0.18 | 2.86 | 6.38101356 | 6.67743654 | 6.33525699 | 0 |
| 1735775400 | 6.40984096 | 0.03 | 0.54 | 6.38101356 | 6.44006478 | 6.33525699 | 0 |
| 1735689000 | 6.37548528 | -0.04 | -0.61 | 6.41992194 | 6.58473741 | 6.33797331 | 0 |
| 1735602600 | 6.41439366 | -0 | -0.05 | 6.37211857 | 6.56227996 | 6.3129717 | 0 |
| 1735516200 | 6.41768385 | -0.08 | -1.18 | 6.49395117 | 6.51497394 | 6.35698753 | 0 |
| 1735429800 | 6.49458243 | 0.13 | 2.10 | 6.36892403 | 6.5135584 | 6.35813527 | 0 |
|
DBTCC/BTC 0 BTC
-
|
DBTCC/EUR 0 €
-
|
|
DBTCC/USD $ 3.56
-1.91%
|
DBTCC/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
