Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | 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 | 6.66641449 | -0.33075786 | -4.96155557828 | 6.11824794 | 7.21104673 | 0 | CX |
| 4 | 7.50690564 | -1.17124901 | -15.6022876291 | 5.86275361 | 7.9280686 | 0 | CX |
| 12 | 6.54833359 | -0.21267696 | -3.2478027742 | 4.56409542 | 7.9280686 | 0 | CX |
| 26 | 5.9151117 | 0.42054493 | 7.10967013522 | 4.1652199 | 7.9280686 | 0 | CX |
| 52 | 4.53417927 | 1.80147736 | 39.7310572151 | 4.1652199 | 7.9280686 | 0 | CX |
| 156 | 8.48740524 | -2.15174861 | -25.3522548901 | 1.7425784 | 8.60899375 | 0 | CX |
| 260 | 2.27810869 | 4.05754794 | 178.11037541 | 1.7425784 | 14.82255504 | 0.01462193 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736466600 | 6.20486764 | -0.23 | -3.52 | 6.41750597 | 6.47907645 | 6.11824794 | 0 |
| 1736380200 | 6.43114109 | -0.09 | -1.40 | 6.52983154 | 6.5904943 | 6.20523459 | 0 |
| 1736293800 | 6.52231871 | -0.6 | -8.39 | 7.12519956 | 7.14719729 | 6.4860292 | 0 |
| 1736207400 | 7.11936697 | 0.09 | 1.28 | 6.44245862 | 7.21104673 | 6.39626145 | 0 |
| 1736121000 | 7.02925158 | -0.03 | -0.48 | 7.05999819 | 7.08626415 | 6.9552434 | 0 |
| 1736034600 | 7.063378 | 0.1 | 1.45 | 6.96574978 | 7.08721049 | 6.90421792 | 0 |
| 1735948200 | 6.96242791 | 0.31 | 4.60 | 6.66641449 | 7.0057281 | 6.61654781 | 0 |
| 1735861800 | 6.65644888 | 0.18 | 2.86 | 6.44245862 | 6.74173597 | 6.39626145 | 0 |
| 1735775400 | 6.47156362 | 0.03 | 0.54 | 6.44245862 | 6.50207847 | 6.39626145 | 0 |
| 1735689000 | 6.43687711 | -0.04 | -0.61 | 6.48174167 | 6.6481442 | 6.39900392 | 0 |
| 1735602600 | 6.47616016 | -0 | -0.05 | 6.01339657 | 6.60540409 | 5.86275361 | 0 |
| 1735516200 | 6.47948203 | -0.08 | -1.18 | 6.55648376 | 6.57770896 | 6.41820125 | 0 |
| 1735429800 | 6.55712109 | 0.13 | 2.10 | 6.43025268 | 6.57627979 | 6.41936004 | 0 |
| 1735343400 | 6.42225702 | -0.01 | -0.14 | 6.43347799 | 6.62547051 | 6.38326367 | 0 |
| 1735257000 | 6.43110246 | -0.31 | -4.64 | 6.77161349 | 6.78036237 | 6.37849331 | 0 |
| 1735170600 | 6.74430463 | -0 | -0.04 | 6.73406863 | 6.83820541 | 6.64791245 | 0 |
| 1735084200 | 6.74718229 | 0.15 | 2.27 | 6.59586337 | 6.82310248 | 6.4863189 | 0 |
| 1734997800 | 6.59715736 | 0.28 | 4.36 | 6.01339657 | 6.66869345 | 5.86275361 | 0 |
| 1734911400 | 6.32136486 | -0.12 | -1.84 | 6.46816449 | 6.55184859 | 6.27229002 | 0 |
| 1734825000 | 6.43961958 | -0.25 | -3.80 | 6.70882628 | 6.86232759 | 6.35964362 | 0 |
| 1734738600 | 6.69399374 | 0.05 | 0.75 | 6.60055648 | 6.73885831 | 6.01706608 | 0 |
| 1734652200 | 6.64437813 | -0.36 | -5.12 | 6.98913806 | 7.17692031 | 6.44199511 | 0 |
| 1734565800 | 7.00259936 | -0.49 | -6.55 | 7.50827688 | 7.53761363 | 6.99670884 | 0 |
| 1734479400 | 7.49321258 | -0.23 | -2.92 | 7.67887038 | 7.80454137 | 7.43536955 | 0 |
| 1734393000 | 7.71875213 | 0.08 | 1.11 | 6.01339657 | 7.9280686 | 5.86275361 | 0 |
| 1734306600 | 7.63431482 | 0.17 | 2.26 | 7.47809035 | 7.63431482 | 7.40728816 | 0 |
| 1734220200 | 7.46557539 | -0.07 | -0.95 | 7.55204059 | 7.61519476 | 7.38824534 | 0 |
| 1734133800 | 7.53705355 | 0.05 | 0.64 | 7.50690564 | 7.6550572 | 7.4469961 | 0 |
| 1734047400 | 7.4894272 | 0.08 | 1.13 | 7.40431392 | 7.696175 | 7.34245374 | 0 |
| 1733961000 | 7.4054534 | 0.42 | 5.94 | 7.02260784 | 7.4370498 | 6.88475022 | 0 |
| 1733874600 | 6.99039342 | -0.18 | -2.45 | 7.14279388 | 7.29214286 | 6.79585156 | 0 |
| 1733788200 | 7.16585384 | -0.55 | -7.08 | 6.01339657 | 7.61042439 | 5.86275361 | 0 |
| 1733701800 | 7.71216633 | -0.03 | -0.36 | 7.73213618 | 7.75048372 | 7.59976351 | 0 |
| 1733615400 | 7.73995803 | -0.02 | -0.23 | 7.73310184 | 7.77099434 | 7.68572656 | 0 |
| 1733529000 | 7.75755235 | 0.44 | 5.96 | 7.31873714 | 7.90296144 | 7.31566634 | 0 |
| 1733442600 | 7.32126716 | -0.08 | -1.13 | 7.40305857 | 7.63392856 | 7.22433421 | 0 |
| 1733356200 | 7.4050092 | 0.41 | 5.86 | 6.99267238 | 7.5251373 | 6.99267238 | 0 |
| 1733269800 | 6.99516378 | -0.03 | -0.48 | 7.02440397 | 7.08865898 | 6.79886442 | 0 |
| 1733183400 | 7.02923227 | -0.14 | -1.97 | 7.16459849 | 7.26004432 | 6.90234454 | 0 |
| 1733097000 | 7.17029588 | 0.02 | 0.22 | 7.17535594 | 7.23169254 | 7.07444447 | 0 |
| 1733010600 | 7.15469081 | 0.21 | 3.05 | 6.92694956 | 7.21112398 | 6.90674795 | 0 |
| 1732924200 | 6.94313402 | 0.03 | 0.39 | 6.91681013 | 7.04618926 | 6.83718181 | 0 |
| 1732837800 | 6.91599898 | -0.16 | -2.31 | 7.05132657 | 7.06612048 | 6.82899301 | 0 |
| 1732751400 | 7.07962041 | 0.66 | 10.21 | 6.43886637 | 7.11411378 | 6.37631091 | 0 |
| 1732665000 | 6.42393727 | -0.17 | -2.59 | 6.59161447 | 6.68565044 | 6.28511398 | 0 |
| 1732578600 | 6.59451145 | 0.1 | 1.54 | 6.01339657 | 6.83422689 | 5.86275361 | 0 |
| 1732492200 | 6.49419869 | -0.07 | -1.12 | 6.59686766 | 6.66857757 | 6.35763505 | 0 |
| 1732405800 | 6.56793649 | 0.15 | 2.30 | 6.43274409 | 6.75861571 | 6.41764116 | 0 |
| 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 |
|
DCORE/BTC 0 BTC
-
|
DCORE/EUR 0 €
-
|
|
DCORE/USD $ 6.34
+1.93%
|
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
