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 - | DCORE/ETH | https://v2.info.uniswap.org/token/0xb944b46bbd4ccca90c962ef225e2804e46691ccf | ETH | 1 | https://v2.info.uniswap.org/token/0xb944b46bbd4ccca90c962ef225e2804e46691ccf | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.95984107 | 0.64519608 | 10.8257262639 | 5.86275361 | 6.6841247 | 0 | CX |
| 4 | 4.70647233 | 1.89856482 | 40.3394450637 | 4.56409542 | 6.6841247 | 0 | CX |
| 12 | 4.87691132 | 1.72812583 | 35.4348421902 | 4.1652199 | 6.6841247 | 0 | CX |
| 26 | 7.21813468 | -0.61309753 | -8.49384996513 | 4.1652199 | 7.66834468 | 0 | CX |
| 52 | 3.98566508 | 2.61937207 | 65.7198238543 | 3.47139319 | 7.90371465 | 0 | CX |
| 156 | 8.0481793 | -1.44314215 | -17.9312872664 | 1.7425784 | 14.13307119 | 0 | CX |
| 260 | 2.27810869 | 4.32692846 | 189.935119382 | 1.7425784 | 14.82255504 | 0.01509744 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 6.42024844 | -0.1 | -1.46 | 6.49472014 | 6.62323018 | 6.3152812 | 0 |
| 1732233000 | 6.51525008 | 0.57 | 9.64 | 5.9395429 | 6.53713193 | 5.86586304 | 0 |
| 1732146600 | 5.94222743 | -0.07 | -1.18 | 6.01339657 | 6.10470938 | 5.86275361 | 0 |
| 1732060200 | 6.01289443 | -0.2 | -3.25 | 6.21112512 | 6.21112512 | 5.93960084 | 0 |
| 1731973800 | 6.21496844 | 0.28 | 4.76 | 6.54833359 | 6.6841247 | 5.90292507 | 0 |
| 1731887400 | 5.93260946 | -0.11 | -1.79 | 6.05783625 | 6.10148408 | 5.88979209 | 0 |
| 1731801000 | 6.04062819 | 0.06 | 1.04 | 5.95984107 | 6.21518089 | 5.93751501 | 0 |
| 1731714600 | 5.97824655 | 0.07 | 1.22 | 5.9345794 | 6.04686635 | 5.82449416 | 0 |
| 1731628200 | 5.90611175 | -0.26 | -4.28 | 6.1641361 | 6.26213128 | 5.86665488 | 0 |
| 1731541800 | 6.17037426 | -0.11 | -1.72 | 6.26748103 | 6.4449114 | 6.02803598 | 0 |
| 1731455400 | 6.27810329 | -0.22 | -3.38 | 6.48102709 | 6.64352835 | 6.21301781 | 0 |
| 1731369000 | 6.497733 | 0.34 | 5.57 | 6.14773919 | 6.53521992 | 6.025139 | 0 |
| 1731282600 | 6.15482714 | 0.09 | 1.56 | 6.01998237 | 6.26952823 | 5.97598691 | 0 |
| 1731196200 | 6.06005726 | 0.34 | 6.03 | 5.71941104 | 6.09746693 | 5.71842607 | 0 |
| 1731109800 | 5.71529733 | 0.11 | 2.01 | 5.66156801 | 5.76495157 | 5.58309848 | 0 |
| 1731023400 | 5.60250824 | 0.34 | 6.53 | 5.23853168 | 5.63823766 | 5.22358326 | 0 |
| 1730937000 | 5.25925474 | 0.57 | 12.19 | 4.68636729 | 5.29940688 | 4.68453253 | 0 |
| 1730850600 | 4.68789303 | 0.07 | 1.46 | 4.6503868 | 4.78594615 | 4.59996003 | 0 |
| 1730764200 | 4.62037408 | -0.13 | -2.64 | 6.54833359 | 6.6841247 | 4.56409542 | 0 |
| 1730677800 | 4.74573607 | -0.06 | -1.20 | 4.81682795 | 4.81736872 | 4.65629664 | 0 |
| 1730591400 | 4.80344391 | -0.05 | -0.95 | 4.85686422 | 4.87051865 | 4.78245046 | 0 |
| 1730505000 | 4.84975696 | -0.01 | -0.26 | 4.86978475 | 4.99296434 | 4.7763668 | 0 |
| 1730418600 | 4.86236848 | -0.28 | -5.35 | 5.13653867 | 5.15117807 | 4.83984929 | 0 |
| 1730332200 | 5.1374657 | 0.05 | 0.95 | 5.08812047 | 5.24872905 | 5.03253709 | 0 |
| 1730245800 | 5.08887369 | 0.13 | 2.72 | 4.95290876 | 5.17701913 | 4.94607189 | 0 |
| 1730159400 | 4.95435725 | 0.11 | 2.36 | 6.54833359 | 6.6841247 | 4.80535591 | 0 |
| 1730073000 | 4.84000379 | 0.05 | 1.07 | 4.78302985 | 4.87225684 | 4.7566094 | 0 |
| 1729986600 | 4.78878519 | 0.13 | 2.73 | 4.70647233 | 4.8300575 | 4.69061619 | 0 |
| 1729900200 | 4.66149189 | -0.23 | -4.66 | 4.89738331 | 4.94025862 | 4.61643419 | 0 |
| 1729813800 | 4.8891752 | 0.02 | 0.38 | 4.86572898 | 4.93886807 | 4.84564325 | 0 |
| 1729727400 | 4.87063453 | -0.2 | -3.86 | 5.06013565 | 5.06490601 | 4.74923175 | 0 |
| 1729641000 | 5.06610343 | -0.08 | -1.62 | 5.15654714 | 5.15654714 | 5.0346036 | 0 |
| 1729554600 | 5.14963302 | -0.14 | -2.71 | 5.30738323 | 5.33986804 | 5.13223182 | 0 |
| 1729468200 | 5.29334254 | 0.18 | 3.48 | 5.11927267 | 5.31765786 | 5.09190586 | 0 |
| 1729381800 | 5.11525552 | 0.01 | 0.23 | 5.10121482 | 5.14148285 | 5.08481792 | 0 |
| 1729295400 | 5.10347447 | 0.08 | 1.53 | 6.54833359 | 6.6841247 | 5.03929671 | 0 |
| 1729209000 | 5.02678175 | -0.01 | -0.29 | 6.54833359 | 6.6841247 | 5.01540628 | 0 |
| 1729122600 | 5.0411894 | 0.02 | 0.48 | 5.03342549 | 5.10633282 | 5.0071016 | 0 |
| 1729036200 | 5.01714446 | -0.06 | -1.16 | 5.07769135 | 5.18055345 | 4.91905272 | 0 |
| 1728949800 | 5.07612698 | 0.31 | 6.50 | 6.54833359 | 6.6841247 | 4.8590273 | 0 |
| 1728863400 | 4.76630462 | -0.02 | -0.35 | 4.78776159 | 4.79413494 | 4.70653027 | 0 |
| 1728777000 | 4.78308779 | 0.08 | 1.75 | 4.71039291 | 4.80491171 | 4.70400024 | 0 |
| 1728690600 | 4.70067837 | 0.1 | 2.15 | 4.60119608 | 4.77059215 | 4.5971403 | 0 |
| 1728604200 | 4.60192998 | 0.03 | 0.61 | 4.57964255 | 4.65896186 | 4.50088332 | 0 |
| 1728517800 | 4.57396446 | -0.14 | -2.98 | 4.70794013 | 4.76564797 | 4.54507192 | 0 |
| 1728431400 | 4.71435212 | 0.03 | 0.56 | 4.69144666 | 4.75137552 | 4.64720012 | 0 |
| 1728345000 | 4.68806685 | -0.02 | -0.50 | 6.54833359 | 6.6841247 | 4.65030954 | 0 |
| 1728258600 | 4.71174483 | 0.05 | 1.01 | 4.65533098 | 4.74003867 | 4.65030954 | 0 |
| 1728172200 | 4.664582 | 0 | 0.03 | 4.67373646 | 4.68789303 | 4.61689771 | 0 |
| 1728085800 | 4.66319145 | 0.12 | 2.73 | 4.54221356 | 4.71191865 | 4.5200227 | 0 |
| 1727999400 | 4.53910414 | -0.02 | -0.46 | 6.54833359 | 6.6841247 | 4.46876546 | 0 |
| 1727913000 | 4.56017484 | -0.17 | -3.68 | 4.73229408 | 4.82476568 | 4.55028648 | 0 |
| 1727826600 | 4.73459235 | -0.28 | -5.51 | 5.02707145 | 5.13051295 | 4.68598102 | 0 |
| 1727740200 | 5.01069386 | -0.11 | -2.23 | 5.13539919 | 5.1377554 | 4.97365114 | 0 |
| 1727653800 | 5.12489281 | -0.04 | -0.83 | 5.16832819 | 5.18205988 | 5.09161616 | 0 |
| 1727567400 | 5.16763292 | -0.04 | -0.81 | 5.21299963 | 5.22398884 | 5.12562671 | 0 |
| 1727481000 | 5.20996745 | 0.13 | 2.59 | 5.07753684 | 5.26773323 | 5.05329878 | 0 |
| 1727394600 | 5.07846387 | 0.1 | 2.11 | 4.98782703 | 5.1469678 | 4.94307834 | 0 |
| 1727308200 | 4.97368976 | -0.15 | -3.01 | 5.12008382 | 5.14627252 | 4.94269208 | 0 |
| 1727221800 | 5.12798292 | 0.01 | 0.24 | 5.11446368 | 5.1582467 | 5.01314663 | 0 |
| 1727135400 | 5.1158156 | 0.13 | 2.58 | 6.54833359 | 6.6841247 | 5.08539731 | 0 |
| 1727049000 | 4.9870545 | -0.07 | -1.41 | 5.05206273 | 5.06314851 | 4.88307223 | 0 |
| 1726962600 | 5.05830089 | 0.13 | 2.54 | 4.9431556 | 5.06253048 | 4.88973528 | 0 |
| 1726876200 | 4.9332093 | 0.17 | 3.54 | 4.76132182 | 4.96594517 | 4.71309676 | 0 |
| 1726789800 | 4.76460506 | 0.22 | 4.77 | 4.60065531 | 4.8070941 | 4.59005236 | 0 |
| 1726703400 | 4.54785302 | 0.03 | 0.73 | 4.51925017 | 4.5579152 | 4.40261775 | 0 |
| 1726617000 | 4.51498195 | 0.07 | 1.59 | 4.43286223 | 4.61759298 | 4.37252779 | 0 |
| 1726530600 | 4.44446946 | -0.03 | -0.72 | 4.48278685 | 4.50663865 | 4.35754075 | 0 |
| 1726444200 | 4.47676113 | -0.19 | -4.10 | 4.66960343 | 4.69152391 | 4.45982345 | 0 |
| 1726357800 | 4.66836739 | -0.05 | -1.04 | 4.7160903 | 4.7160903 | 4.62151356 | 0 |
| 1726271400 | 4.71746154 | 0.15 | 3.34 | 4.55976926 | 4.75630039 | 4.51525234 | 0 |
| 1726185000 | 4.56492589 | 0.04 | 0.86 | 4.51950124 | 4.60930762 | 4.47631693 | 0 |
| 1726098600 | 4.52583597 | -0.09 | -1.89 | 4.6061982 | 4.60652652 | 4.40617138 | 0 |
| 1726012200 | 4.6129385 | 0.05 | 1.10 | 4.55129077 | 4.63095772 | 4.48475679 | 0 |
| 1725925800 | 4.56255036 | 0.12 | 2.65 | 6.54833359 | 6.6841247 | 4.39338604 | 0 |
| 1725839400 | 4.44477847 | 0.06 | 1.40 | 4.38245477 | 4.49615158 | 4.33326405 | 0 |
| 1725753000 | 4.38326593 | 0.09 | 2.12 | 4.30398524 | 4.45970757 | 4.29257114 | 0 |
| 1725666600 | 4.29232007 | -0.28 | -6.17 | 4.57778848 | 4.64648553 | 4.1652199 | 0 |
| 1725580200 | 4.57440867 | -0.15 | -3.12 | 4.73063314 | 4.76224885 | 4.53806123 | 0 |
| 1725493800 | 4.72180701 | -0.01 | -0.13 | 4.67296393 | 4.80518209 | 4.46795431 | 0 |
| 1725407400 | 4.72775548 | -0.17 | -3.51 | 4.89881249 | 4.92521363 | 4.70666546 | 0 |
| 1725321000 | 4.89950776 | 0.21 | 4.37 | 6.54833359 | 6.6841247 | 4.7016054 | 0 |
| 1725234600 | 4.69434364 | -0.16 | -3.22 | 4.85016254 | 4.85763675 | 4.64777951 | 0 |
| 1725148200 | 4.85066468 | -0.03 | -0.61 | 4.87691132 | 4.88971597 | 4.81489663 | 0 |
| 1725061800 | 4.8803877 | -0 | -0.02 | 4.87797355 | 4.90323521 | 4.71464181 | 0 |
| 1724975400 | 4.88117954 | -0.01 | -0.21 | 4.88201 | 5.01316595 | 4.84386643 | 0 |
| 1724889000 | 4.89160866 | 0.13 | 2.80 | 4.74847854 | 4.9332093 | 4.67456692 | 0 |
| 1724802600 | 4.75828965 | -0.42 | -8.18 | 5.1877959 | 5.21446743 | 4.6518546 | 0 |
| 1724716200 | 5.181944 | -0.12 | -2.27 | 5.30102919 | 5.33631441 | 5.15281969 | 0 |
| 1724629800 | 5.30247768 | -0.03 | -0.56 | 5.35054824 | 5.39170467 | 5.28525031 | 0 |
| 1724543400 | 5.33245177 | -0.01 | -0.13 | 5.34473496 | 5.4409147 | 5.28507649 | 0 |
| 1724457000 | 5.33950109 | 0.27 | 5.38 | 5.06477082 | 5.39939132 | 5.06469356 | 0 |
|
DCORE/BTC 0 BTC
-
|
DCORE/EUR 0 €
-
|
|
DCORE/USD $ 6.61
+2.65%
|
DCORE/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
