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 - | DEX/ETH | https://v2.info.uniswap.org/token/0x3516415161c478df10adbb8bb884cc83fbd5f11a | ETH | 1 | https://v2.info.uniswap.org/token/0x3516415161c478df10adbb8bb884cc83fbd5f11a | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.61377994 | -0.114717 | -18.6902491469 | 0.46163871 | 0.63045067 | 0 | CX |
| 4 | 0.69311077 | -0.19404783 | -27.9966548493 | 0.46163871 | 0.70165594 | 0 | CX |
| 12 | 0.88882813 | -0.38976519 | -43.851581295 | 0.46163871 | 0.91135105 | 0 | CX |
| 26 | 0.55753815 | -0.05847521 | -10.4881091993 | 0.46163871 | 0.91135105 | 0 | CX |
| 52 | 0.76197384 | -0.2629109 | -34.5039273264 | 0.46163871 | 0.91135105 | 0 | CX |
| 156 | 1.03454578 | -0.53548284 | -51.7601879348 | 0.22585322 | 1.05752133 | 0.00311954 | CX |
| 260 | 3.72156886 | -3.22250592 | -86.5899850634 | 0.22585322 | 25.6652377 | 0.62381487 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.4903002 | -0.005701 | -1.15 | 0.49540643 | 0.50578762 | 0.47630469 | 0 |
| 1740786600 | 0.49600142 | -0.015172 | -2.97 | 0.51205496 | 0.51266771 | 0.46163871 | 0 |
| 1740700200 | 0.51117358 | -0.005965 | -1.15 | 0.51984307 | 0.52785097 | 0.49666967 | 0 |
| 1740613800 | 0.51713899 | -0.037395 | -6.74 | 0.55365075 | 0.55539353 | 0.50246191 | 0 |
| 1740527400 | 0.55453435 | -0.004052 | -0.73 | 0.55857938 | 0.56131676 | 0.52090206 | 0 |
| 1740441000 | 0.55858604 | -0.067269 | -10.75 | 0.5790931 | 0.60741491 | 0.55434786 | 0 |
| 1740354600 | 0.62585507 | 0.01173101 | 1.91 | 0.61377994 | 0.63045067 | 0.609766 | 0 |
| 1740268200 | 0.61412406 | 0.02342206 | 3.97 | 0.59082633 | 0.62051795 | 0.58955199 | 0 |
| 1740181800 | 0.590702 | -0.018078 | -2.97 | 0.6079766 | 0.63092799 | 0.5812577 | 0 |
| 1740095400 | 0.60878028 | 0.00605644 | 1.00 | 0.60302356 | 0.61446373 | 0.60146283 | 0 |
| 1740009000 | 0.60272384 | 0.01101391 | 1.86 | 0.59275781 | 0.60733721 | 0.58971628 | 0 |
| 1739922600 | 0.59170993 | -0.016722 | -2.75 | 0.60901561 | 0.61056302 | 0.57876452 | 0 |
| 1739836200 | 0.60843172 | 0.01777856 | 3.01 | 0.5790931 | 0.63214239 | 0.57177565 | 0 |
| 1739749800 | 0.59065316 | -0.006669 | -1.12 | 0.59806607 | 0.60508825 | 0.589774 | 0 |
| 1739663400 | 0.59732234 | -0.007879 | -1.30 | 0.60521924 | 0.60811647 | 0.59438737 | 0 |
| 1739577000 | 0.60520148 | 0.0110006 | 1.85 | 0.59343495 | 0.61900606 | 0.59168773 | 0 |
| 1739490600 | 0.59420088 | -0.013023 | -2.14 | 0.60722621 | 0.61185733 | 0.58021647 | 0 |
| 1739404200 | 0.60722399 | 0.02897453 | 5.01 | 0.5790931 | 0.61969207 | 0.56819907 | 0 |
| 1739317800 | 0.57824946 | -0.012048 | -2.04 | 0.59155674 | 0.60477966 | 0.5737027 | 0 |
| 1739231400 | 0.59029794 | 0.00625846 | 1.07 | 0.58235221 | 0.59774638 | 0.57499035 | 0 |
| 1739145000 | 0.58403948 | -0.001483 | -0.25 | 0.58421931 | 0.59536865 | 0.56362788 | 0 |
| 1739058600 | 0.58552251 | 0.00277069 | 0.48 | 0.58235221 | 0.59111272 | 0.57499035 | 0 |
| 1738972200 | 0.58275182 | -0.011966 | -2.01 | 0.59848567 | 0.62123948 | 0.570135 | 0 |
| 1738885800 | 0.59471816 | -0.024019 | -3.88 | 0.61936571 | 0.63398729 | 0.59208068 | 0 |
| 1738799400 | 0.61873742 | 0.01464155 | 2.42 | 0.60570544 | 0.62669204 | 0.60253291 | 0 |
| 1738713000 | 0.60409587 | -0.035713 | -5.58 | 0.64015695 | 0.6416866 | 0.58539596 | 0 |
| 1738626600 | 0.63980839 | 0.00816996 | 1.29 | 0.6337453 | 0.64744776 | 0.55318453 | 0 |
| 1738540200 | 0.63163843 | -0.062569 | -9.01 | 0.69311077 | 0.70165594 | 0.6123724 | 0 |
| 1738453800 | 0.6942075 | -0.035786 | -4.90 | 0.73280616 | 0.73880709 | 0.68904133 | 0 |
| 1738367400 | 0.7299933 | 0.00787026 | 1.09 | 0.7221075 | 0.76297288 | 0.71365114 | 0 |
| 1738281000 | 0.72212304 | 0.02982038 | 4.31 | 0.69048662 | 0.7288344 | 0.68665472 | 0 |
| 1738194600 | 0.69230266 | 0.01049663 | 1.54 | 0.68611302 | 0.70310344 | 0.67965697 | 0 |
| 1738108200 | 0.68180603 | -0.021331 | -3.03 | 0.71044976 | 0.7150831 | 0.67529447 | 0 |
| 1738021800 | 0.70313675 | -0.015507 | -2.16 | 0.73493524 | 0.73849406 | 0.67401569 | 0 |
| 1737935400 | 0.71864414 | -0.0191 | -2.59 | 0.73565677 | 0.74586257 | 0.71864414 | 0 |
| 1737849000 | 0.73774367 | 0.00244878 | 0.33 | 0.73493524 | 0.74357365 | 0.72677193 | 0 |
| 1737762600 | 0.73529489 | -0.004121 | -0.56 | 0.74108936 | 0.75844166 | 0.72751344 | 0 |
| 1737676200 | 0.7394154 | 0.01906178 | 2.65 | 0.72012939 | 0.74261234 | 0.70858043 | 0 |
| 1737589800 | 0.72035362 | -0.017106 | -2.32 | 0.73987718 | 0.74709473 | 0.71727656 | 0 |
| 1737503400 | 0.73745949 | 0.01364251 | 1.88 | 0.72551757 | 0.74680167 | 0.71164861 | 0 |
| 1737417000 | 0.72381698 | 0.00806785 | 1.13 | 0.73199361 | 0.76073724 | 0.69474921 | 0 |
| 1737330600 | 0.71574913 | -0.01929 | -2.62 | 0.73199361 | 0.76442039 | 0.69474921 | 0 |
| 1737244200 | 0.73503958 | -0.037593 | -4.87 | 0.77180888 | 0.77593605 | 0.7176562 | 0 |
| 1737157800 | 0.77263254 | 0.03962657 | 5.41 | 0.7341138 | 0.78270735 | 0.7341138 | 0 |
| 1737071400 | 0.73300597 | -0.030879 | -4.04 | 0.76483777 | 0.76703566 | 0.72531777 | 0 |
| 1736985000 | 0.76388534 | 0.04780319 | 6.68 | 0.71536728 | 0.77134488 | 0.70740378 | 0 |
| 1736898600 | 0.71608215 | 0.0213174 | 3.07 | 0.69590366 | 0.72197874 | 0.69435625 | 0 |
| 1736812200 | 0.69476475 | -0.029543 | -4.08 | 0.72511796 | 0.73472877 | 0.6541902 | 0 |
| 1736725800 | 0.72430762 | -0.005648 | -0.77 | 0.72867456 | 0.73185152 | 0.71639074 | 0 |
| 1736639400 | 0.72995555 | 0.00337011 | 0.46 | 0.72511796 | 0.7363894 | 0.71547606 | 0 |
| 1736553000 | 0.72658544 | 0.0133206 | 1.87 | 0.71530511 | 0.73738845 | 0.71044754 | 0 |
| 1736466600 | 0.71326484 | -0.026011 | -3.52 | 0.73770814 | 0.74478582 | 0.70330769 | 0 |
| 1736380200 | 0.73927553 | -0.010481 | -1.40 | 0.75062025 | 0.75759358 | 0.71330702 | 0 |
| 1736293800 | 0.74975663 | -0.068632 | -8.39 | 0.81905927 | 0.82158796 | 0.74558506 | 0 |
| 1736207400 | 0.8183888 | 0.01035899 | 1.28 | 0.74057651 | 0.82892761 | 0.73526603 | 0 |
| 1736121000 | 0.80802981 | -0.003923 | -0.48 | 0.81156421 | 0.81458355 | 0.79952239 | 0 |
| 1736034600 | 0.81195273 | 0.01160446 | 1.45 | 0.80073012 | 0.81469233 | 0.79365688 | 0 |
| 1735948200 | 0.80034827 | 0.03517305 | 4.60 | 0.76632079 | 0.80532573 | 0.76058849 | 0 |
| 1735861800 | 0.76517522 | 0.02125302 | 2.86 | 0.74057651 | 0.77497918 | 0.73526603 | 0 |
| 1735775400 | 0.7439222 | 0.0039873 | 0.54 | 0.74057651 | 0.74742996 | 0.73526603 | 0 |
| 1735689000 | 0.7399349 | -0.004516 | -0.61 | 0.7450922 | 0.76422058 | 0.73558129 | 0 |
| 1735602600 | 0.74445059 | -0.000382 | -0.05 | 0.73954417 | 0.76161418 | 0.73267962 | 0 |
| 1735516200 | 0.74483244 | -0.008925 | -1.18 | 0.75368398 | 0.75612387 | 0.73778807 | 0 |
| 1735429800 | 0.75375725 | 0.01550296 | 2.10 | 0.73917341 | 0.75595959 | 0.73792127 | 0 |
| 1735343400 | 0.73825429 | -0.001017 | -0.14 | 0.73954417 | 0.76161418 | 0.73377191 | 0 |
| 1735257000 | 0.73927109 | -0.036003 | -4.64 | 0.77841368 | 0.77941938 | 0.73322354 | 0 |
| 1735170600 | 0.77527446 | -0.000331 | -0.04 | 0.7740978 | 0.78606858 | 0.76419394 | 0 |
| 1735084200 | 0.77560525 | 0.01724574 | 2.27 | 0.75821077 | 0.78433246 | 0.74561836 | 0 |
| 1734997800 | 0.75835951 | 0.03170302 | 4.36 | 0.74353147 | 0.76658276 | 0.72579287 | 0 |
| 1734911400 | 0.72665649 | -0.013594 | -1.84 | 0.74353147 | 0.75315116 | 0.72101521 | 0 |
| 1734825000 | 0.74025016 | -0.029241 | -3.80 | 0.77119613 | 0.78884149 | 0.73105672 | 0 |
| 1734738600 | 0.7694911 | 0.00570344 | 0.75 | 0.75875025 | 0.77464839 | 0.69167659 | 0 |
| 1734652200 | 0.76378766 | -0.041178 | -5.12 | 0.80341866 | 0.8250047 | 0.74052323 | 0 |
| 1734565800 | 0.80496607 | -0.056397 | -6.55 | 0.86309495 | 0.86646728 | 0.80428894 | 0 |
| 1734479400 | 0.86136327 | -0.025926 | -2.92 | 0.88270509 | 0.89715129 | 0.85471407 | 0 |
| 1734393000 | 0.8872896 | 0.00970628 | 1.11 | 0.85114415 | 0.91135105 | 0.84403317 | 0 |
| 1734306600 | 0.87758332 | 0.01939701 | 2.26 | 0.85962494 | 0.87758332 | 0.85148605 | 0 |
| 1734220200 | 0.85818631 | -0.008217 | -0.95 | 0.8681257 | 0.87538543 | 0.84929703 | 0 |
| 1734133800 | 0.8664029 | 0.00547477 | 0.64 | 0.86293732 | 0.87996771 | 0.85605057 | 0 |
| 1734047400 | 0.86092813 | 0.00965299 | 1.13 | 0.85114415 | 0.8846943 | 0.84403317 | 0 |
| 1733961000 | 0.85127514 | 0.04771217 | 5.94 | 0.8072661 | 0.85490722 | 0.79141902 | 0 |
| 1733874600 | 0.80356297 | -0.02017 | -2.45 | 0.82108178 | 0.83824981 | 0.7811999 | 0 |
| 1733788200 | 0.82373258 | -0.0628 | -7.08 | 0.85099985 | 0.87753892 | 0.78982721 | 0 |
| 1733701800 | 0.88653255 | -0.003195 | -0.36 | 0.88882813 | 0.89093723 | 0.87361157 | 0 |
| 1733615400 | 0.88972727 | -0.002023 | -0.23 | 0.88893914 | 0.89329497 | 0.88349323 | 0 |
| 1733529000 | 0.89174978 | 0.05015206 | 5.96 | 0.84130689 | 0.90846492 | 0.84095389 | 0 |
| 1733442600 | 0.84159772 | -0.009626 | -1.13 | 0.85099985 | 0.87753892 | 0.83045504 | 0 |
| 1733356200 | 0.85122408 | 0.04711275 | 5.86 | 0.80382494 | 0.8650331 | 0.80382494 | 0 |
| 1733269800 | 0.80411133 | -0.003916 | -0.48 | 0.80747257 | 0.81485884 | 0.78154624 | 0 |
| 1733183400 | 0.80802759 | -0.016216 | -1.97 | 0.82358827 | 0.83456001 | 0.79344153 | 0 |
| 1733097000 | 0.8242432 | 0.00179384 | 0.22 | 0.82482487 | 0.8313009 | 0.81322485 | 0 |
| 1733010600 | 0.82244936 | 0.02431897 | 3.05 | 0.79626994 | 0.82893649 | 0.79394772 | 0 |
|
DEXX/BTC 0 BTC
-
|
DEXX/EUR 0 €
-
|
|
DEXX/USD $ 0.499063
+1.40%
|
DEXX/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
