Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DEFIT/ETH | https://v2.info.uniswap.org/token/0x84cffa78b2fbbeec8c37391d2b12a04d2030845e | ETH | 1 | https://v2.info.uniswap.org/token/0x84cffa78b2fbbeec8c37391d2b12a04d2030845e | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10414878 | 0.01115101 | 10.7068080874 | 0.10180485 | 0.11574157 | 0 | CX |
| 4 | 0.08224605 | 0.03305374 | 40.1888479751 | 0.079758 | 0.11609628 | 0 | CX |
| 12 | 0.08522448 | 0.03007531 | 35.2895201003 | 0.07278761 | 0.11609628 | 0 | CX |
| 26 | 0.12613758 | -0.01083779 | -8.59203894668 | 0.07278761 | 0.13400505 | 0 | CX |
| 52 | 0.06964987 | 0.04564992 | 65.5420031653 | 0.06707812 | 0.13811816 | 0 | CX |
| 156 | 0.0526383 | 0.06266149 | 119.041629384 | 0.0217669 | 0.41946118 | 6.58036411 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.41946118 | 6.37897567 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 0.11219445 | -0.00166 | -1.46 | 0.11349585 | 0.11574157 | 0.11036013 | 0 |
| 1732233000 | 0.11385461 | 0.01001363 | 9.64 | 0.10379407 | 0.114237 | 0.10250651 | 0 |
| 1732146600 | 0.10384098 | -0.001235 | -1.18 | 0.10508467 | 0.10668037 | 0.10245217 | 0 |
| 1732060200 | 0.1050759 | -0.003531 | -3.25 | 0.10854 | 0.10854 | 0.10379508 | 0 |
| 1731973800 | 0.10860716 | 0.00493425 | 4.76 | 0.10370733 | 0.10860716 | 0.10180485 | 0 |
| 1731887400 | 0.10367291 | -0.001888 | -1.79 | 0.10586126 | 0.10662401 | 0.10292467 | 0 |
| 1731801000 | 0.10556055 | 0.00109013 | 1.04 | 0.10414878 | 0.10861087 | 0.10375863 | 0 |
| 1731714600 | 0.10447042 | 0.00126056 | 1.22 | 0.10370733 | 0.10566956 | 0.10178358 | 0 |
| 1731628200 | 0.10320986 | -0.004618 | -4.28 | 0.10771886 | 0.10943133 | 0.10252035 | 0 |
| 1731541800 | 0.10782787 | -0.001883 | -1.72 | 0.10952482 | 0.11262543 | 0.1053405 | 0 |
| 1731455400 | 0.10971045 | -0.003838 | -3.38 | 0.11325656 | 0.11609628 | 0.10857307 | 0 |
| 1731369000 | 0.1135485 | 0.00599232 | 5.57 | 0.10743232 | 0.11420358 | 0.10528987 | 0 |
| 1731282600 | 0.10755618 | 0.00165611 | 1.56 | 0.10519976 | 0.1095606 | 0.10443093 | 0 |
| 1731196200 | 0.10590007 | 0.00602471 | 6.03 | 0.09994725 | 0.10655381 | 0.09993003 | 0 |
| 1731109800 | 0.09987536 | 0.001971 | 2.01 | 0.09893643 | 0.10074307 | 0.09756517 | 0 |
| 1731023400 | 0.09790436 | 0.00599839 | 6.53 | 0.09154383 | 0.09852873 | 0.09128261 | 0 |
| 1730937000 | 0.09190597 | 0.0099846 | 12.19 | 0.08189471 | 0.09260763 | 0.08186265 | 0 |
| 1730850600 | 0.08192137 | 0.0011799 | 1.46 | 0.08126595 | 0.08363486 | 0.08038473 | 0 |
| 1730764200 | 0.08074147 | -0.002191 | -2.64 | 0.08891538 | 0.09172203 | 0.079758 | 0 |
| 1730677800 | 0.08293218 | -0.001008 | -1.20 | 0.08417452 | 0.08418397 | 0.08136922 | 0 |
| 1730591400 | 0.08394063 | -0.000809 | -0.95 | 0.08487416 | 0.08511277 | 0.08357377 | 0 |
| 1730505000 | 0.08474996 | -0.00022 | -0.26 | 0.08509995 | 0.08725252 | 0.08346746 | 0 |
| 1730418600 | 0.08497035 | -0.004807 | -5.35 | 0.0897615 | 0.09001732 | 0.08457682 | 0 |
| 1730332200 | 0.0897777 | 0.00084915 | 0.95 | 0.08891538 | 0.09172203 | 0.08794406 | 0 |
| 1730245800 | 0.08892855 | 0.00235069 | 2.72 | 0.08655255 | 0.0904689 | 0.08643307 | 0 |
| 1730159400 | 0.08657786 | 0.00199834 | 2.36 | 0.08558223 | 0.08726602 | 0.08305807 | 0 |
| 1730073000 | 0.08457952 | 0.00089505 | 1.07 | 0.0835839 | 0.08514315 | 0.0831222 | 0 |
| 1729986600 | 0.08368447 | 0.00222446 | 2.73 | 0.08224605 | 0.08440571 | 0.08196896 | 0 |
| 1729900200 | 0.08146001 | -0.003979 | -4.66 | 0.08558223 | 0.08633148 | 0.08067262 | 0 |
| 1729813800 | 0.0854388 | 0.000324 | 0.38 | 0.08502907 | 0.08630718 | 0.08467807 | 0 |
| 1729727400 | 0.0851148 | -0.003416 | -3.86 | 0.08842635 | 0.08850971 | 0.08299327 | 0 |
| 1729641000 | 0.08853063 | -0.00146 | -1.62 | 0.09011115 | 0.09011115 | 0.08798017 | 0 |
| 1729554600 | 0.08999032 | -0.002511 | -2.71 | 0.09274702 | 0.0933147 | 0.08968623 | 0 |
| 1729468200 | 0.09250166 | 0.00311209 | 3.48 | 0.08945977 | 0.09292657 | 0.08898153 | 0 |
| 1729381800 | 0.08938957 | 0.00020587 | 0.23 | 0.08914421 | 0.0898479 | 0.08885767 | 0 |
| 1729295400 | 0.0891837 | 0.00134022 | 1.53 | 0.08269728 | 0.0902934 | 0.08172427 | 0 |
| 1729209000 | 0.08784348 | -0.000252 | -0.29 | 0.08269728 | 0.08821338 | 0.08172427 | 0 |
| 1729122600 | 0.08809526 | 0.00042019 | 0.48 | 0.08795958 | 0.08923365 | 0.08749957 | 0 |
| 1729036200 | 0.08767507 | -0.001031 | -1.16 | 0.08873313 | 0.09053066 | 0.08596091 | 0 |
| 1728949800 | 0.0887058 | 0.00541418 | 6.50 | 0.08269728 | 0.08951883 | 0.08172427 | 0 |
| 1728863400 | 0.08329162 | -0.000293 | -0.35 | 0.08366658 | 0.08377796 | 0.08224706 | 0 |
| 1728777000 | 0.08358491 | 0.00144011 | 1.75 | 0.08231456 | 0.08396628 | 0.08220285 | 0 |
| 1728690600 | 0.0821448 | 0.00172564 | 2.15 | 0.08040633 | 0.08336655 | 0.08033546 | 0 |
| 1728604200 | 0.08041916 | 0.0004887 | 0.61 | 0.08002968 | 0.0814158 | 0.07865336 | 0 |
| 1728517800 | 0.07993046 | -0.002453 | -2.98 | 0.0822717 | 0.08328015 | 0.07942556 | 0 |
| 1728431400 | 0.08238375 | 0.00045934 | 0.56 | 0.08198347 | 0.08303073 | 0.08121026 | 0 |
| 1728345000 | 0.08192441 | -0.000414 | -0.50 | 0.08269728 | 0.08498317 | 0.0812646 | 0 |
| 1728258600 | 0.08233818 | 0.00082417 | 1.01 | 0.08135235 | 0.08283262 | 0.0812646 | 0 |
| 1728172200 | 0.08151401 | 2.4E-5 | 0.03 | 0.08167398 | 0.08192137 | 0.08068072 | 0 |
| 1728085800 | 0.08148971 | 0.00216844 | 2.73 | 0.07937561 | 0.08234122 | 0.07898782 | 0 |
| 1727999400 | 0.07932127 | -0.000368 | -0.46 | 0.08269728 | 0.08431323 | 0.0780921 | 0 |
| 1727913000 | 0.07968948 | -0.003048 | -3.68 | 0.08269728 | 0.08431323 | 0.07951668 | 0 |
| 1727826600 | 0.08273745 | -0.004825 | -5.51 | 0.08784855 | 0.0896562 | 0.08188796 | 0 |
| 1727740200 | 0.08756235 | -0.001996 | -2.23 | 0.08974158 | 0.08978276 | 0.08691502 | 0 |
| 1727653800 | 0.08955798 | -0.000747 | -0.83 | 0.09031702 | 0.09055698 | 0.08897647 | 0 |
| 1727567400 | 0.09030487 | -0.00074 | -0.81 | 0.09109766 | 0.0912897 | 0.08957081 | 0 |
| 1727481000 | 0.09104467 | 0.00229804 | 2.59 | 0.08873043 | 0.09205413 | 0.08830687 | 0 |
| 1727394600 | 0.08874663 | 0.00183093 | 2.11 | 0.08716275 | 0.08994375 | 0.08638076 | 0 |
| 1727308200 | 0.0869157 | -0.002696 | -3.01 | 0.08947395 | 0.0899316 | 0.08637401 | 0 |
| 1727221800 | 0.08961198 | 0.00021262 | 0.24 | 0.08937573 | 0.09014085 | 0.08760521 | 0 |
| 1727135400 | 0.08939936 | 0.00225011 | 2.58 | 0.07746468 | 0.09114322 | 0.07641033 | 0 |
| 1727049000 | 0.08714925 | -0.001245 | -1.41 | 0.08828527 | 0.088479 | 0.08533215 | 0 |
| 1726962600 | 0.08839428 | 0.00218598 | 2.54 | 0.08638211 | 0.0884682 | 0.08544858 | 0 |
| 1726876200 | 0.0862083 | 0.00294638 | 3.54 | 0.08320455 | 0.08678036 | 0.08236181 | 0 |
| 1726789800 | 0.08326192 | 0.00378776 | 4.77 | 0.08039688 | 0.08400442 | 0.0802116 | 0 |
| 1726703400 | 0.07947416 | 0.00057443 | 0.73 | 0.07897432 | 0.07965 | 0.07693616 | 0 |
| 1726617000 | 0.07889973 | 0.00123221 | 1.59 | 0.07746468 | 0.08069287 | 0.07641033 | 0 |
| 1726530600 | 0.07766752 | -0.000564 | -0.72 | 0.07833712 | 0.07875393 | 0.07614843 | 0 |
| 1726444200 | 0.07823182 | -0.003348 | -4.10 | 0.08160176 | 0.08198482 | 0.07793583 | 0 |
| 1726357800 | 0.08158016 | -0.000858 | -1.04 | 0.08241412 | 0.08241412 | 0.08076138 | 0 |
| 1726271400 | 0.08243808 | 0.00266557 | 3.34 | 0.0796824 | 0.0831168 | 0.07890446 | 0 |
| 1726185000 | 0.07977251 | 0.0006831 | 0.86 | 0.07897871 | 0.08054808 | 0.07822406 | 0 |
| 1726098600 | 0.07908941 | -0.001522 | -1.89 | 0.08049375 | 0.08049948 | 0.07699826 | 0 |
| 1726012200 | 0.08061153 | 0.00088053 | 1.10 | 0.07953423 | 0.08092642 | 0.07837155 | 0 |
| 1725925800 | 0.079731 | 0.00205808 | 2.65 | 0.08475705 | 0.08488766 | 0.07677483 | 0 |
| 1725839400 | 0.07767292 | 0.00107494 | 1.40 | 0.07658381 | 0.07857067 | 0.0757242 | 0 |
| 1725753000 | 0.07659798 | 0.00158928 | 2.12 | 0.07521255 | 0.07793381 | 0.07501308 | 0 |
| 1725666600 | 0.0750087 | -0.00493 | -6.17 | 0.07999728 | 0.08119777 | 0.07278761 | 0 |
| 1725580200 | 0.07993822 | -0.002576 | -3.12 | 0.08266826 | 0.08322075 | 0.07930305 | 0 |
| 1725493800 | 0.08251402 | -0.000104 | -0.13 | 0.08166048 | 0.08397101 | 0.07807792 | 0 |
| 1725407400 | 0.08261797 | -0.003001 | -3.51 | 0.08560721 | 0.08606857 | 0.08224942 | 0 |
| 1725321000 | 0.08561936 | 0.00358526 | 4.37 | 0.08475705 | 0.08644286 | 0.082161 | 0 |
| 1725234600 | 0.0820341 | -0.002732 | -3.22 | 0.08475705 | 0.08488766 | 0.08122038 | 0 |
| 1725148200 | 0.08476582 | -0.000519 | -0.61 | 0.08522448 | 0.08544825 | 0.08414077 | 0 |
| 1725061800 | 0.08528523 | -1.4E-5 | -0.02 | 0.08524305 | 0.0856845 | 0.08238881 | 0 |
| 1724975400 | 0.08529907 | -0.000182 | -0.21 | 0.08531358 | 0.08760555 | 0.08464702 | 0 |
| 1724889000 | 0.08548132 | 0.00232976 | 2.80 | 0.08298011 | 0.0862083 | 0.0816885 | 0 |
| 1724802600 | 0.08315156 | -0.007403 | -8.18 | 0.09065722 | 0.09112331 | 0.0812916 | 0 |
| 1724716200 | 0.09055496 | -0.002106 | -2.27 | 0.09263598 | 0.0932526 | 0.09004601 | 0 |
| 1724629800 | 0.0926613 | -0.000524 | -0.56 | 0.09350133 | 0.09422055 | 0.09236025 | 0 |
| 1724543400 | 0.0931851 | -0.000123 | -0.13 | 0.09339975 | 0.0950805 | 0.09235721 | 0 |
| 1724457000 | 0.09330828 | 0.00475976 | 5.38 | 0.08850735 | 0.09435487 | 0.088506 | 0 |
|
DEFITT/BTC 0 BTC
-
|
DEFITT/EUR 0 €
-
|
|
DEFITT/USD $ 0.115300
+2.54%
|
DEFITT/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
