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 - | EVN/ETH | https://v2.info.uniswap.org/token/0x9af15d7b8776fa296019979e70a5be53c714a7ec | ETH | 1 | https://v2.info.uniswap.org/token/0x9af15d7b8776fa296019979e70a5be53c714a7ec | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 21.18475107 | 1.51694403 | 7.1605468716 | 20.79177825 | 23.33569124 | 0 | CX |
| 4 | 17.48225768 | 5.21943742 | 29.855625718 | 16.29251523 | 23.71549603 | 0 | CX |
| 12 | 17.41297036 | 5.28872474 | 30.3723295375 | 14.86864371 | 23.71549603 | 0 | CX |
| 26 | 26.12517778 | -3.42348268 | -13.10415075 | 14.86864371 | 27.37379721 | 0 | CX |
| 52 | 13.3347398 | 9.3669553 | 70.244754982 | 13.3347398 | 28.21400068 | 0 | CX |
| 156 | 96.00840187 | -73.30670677 | -76.3544703819 | 8.33944249 | 98.611963 | 0.37871945 | CX |
| 260 | 0 | 0 | 0 | 0 | 851.73404791 | 19.90147903 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732233000 | 23.25757928 | 2.05 | 9.64 | 21.20246931 | 23.33569124 | 20.93945329 | 0 |
| 1732146600 | 21.21205234 | -0.25 | -1.18 | 21.46610582 | 21.79206643 | 20.92835354 | 0 |
| 1732060200 | 21.46431331 | -0.72 | -3.25 | 22.17194016 | 22.17194016 | 21.20267614 | 0 |
| 1731973800 | 22.18565973 | 1.01 | 4.76 | 21.18475107 | 22.18565973 | 20.79612163 | 0 |
| 1731887400 | 21.17771892 | -0.39 | -1.79 | 21.62474274 | 21.78055301 | 21.02487318 | 0 |
| 1731801000 | 21.56331488 | 0.22 | 1.04 | 21.27492799 | 22.1864181 | 21.19523034 | 0 |
| 1731714600 | 21.34063028 | 0.26 | 1.22 | 21.18475107 | 21.58558334 | 20.79177825 | 0 |
| 1731628200 | 21.08312967 | -0.94 | -4.28 | 22.00420281 | 22.35401756 | 20.94227994 | 0 |
| 1731541800 | 22.02647127 | -0.38 | -1.72 | 22.37311466 | 23.00649033 | 21.51836431 | 0 |
| 1731455400 | 22.41103309 | -0.78 | -3.38 | 23.13541299 | 23.71549603 | 22.17869653 | 0 |
| 1731369000 | 23.19504834 | 1.22 | 5.57 | 21.94567054 | 23.32886593 | 21.50802292 | 0 |
| 1731282600 | 21.97097248 | 0.34 | 1.56 | 21.48961524 | 22.38042258 | 21.332564 | 0 |
| 1731196200 | 21.63267114 | 1.23 | 6.03 | 20.41666156 | 21.76621295 | 20.41314549 | 0 |
| 1731109800 | 20.40197679 | 0.4 | 2.01 | 20.21017847 | 20.57922821 | 19.93006469 | 0 |
| 1731023400 | 19.999352 | 1.23 | 6.53 | 18.70005976 | 20.12689581 | 18.64669819 | 0 |
| 1730937000 | 18.77403517 | 2.04 | 12.19 | 16.72899083 | 18.91736684 | 16.72244128 | 0 |
| 1730850600 | 16.73443729 | 0.24 | 1.46 | 16.60055076 | 17.08445887 | 16.42054164 | 0 |
| 1730764200 | 16.49341396 | -0.45 | -2.64 | 17.19469809 | 17.19662848 | 16.29251523 | 0 |
| 1730677800 | 16.94092038 | -0.21 | -1.20 | 17.19469809 | 17.19662848 | 16.6216472 | 0 |
| 1730591400 | 17.14692087 | -0.17 | -0.95 | 17.3376161 | 17.38635852 | 17.07198026 | 0 |
| 1730505000 | 17.31224522 | -0.05 | -0.26 | 17.3837387 | 17.8234546 | 17.05026334 | 0 |
| 1730418600 | 17.35726474 | -0.98 | -5.35 | 18.33597389 | 18.38823238 | 17.27687767 | 0 |
| 1730332200 | 18.33928314 | 0.17 | 0.95 | 18.16313479 | 18.73646145 | 17.96471799 | 0 |
| 1730245800 | 18.16582355 | 0.48 | 2.72 | 17.68046765 | 18.48047758 | 17.65606197 | 0 |
| 1730159400 | 17.68563835 | 0.41 | 2.36 | 17.48225768 | 17.82621231 | 16.96663597 | 0 |
| 1730073000 | 17.27742921 | 0.18 | 1.07 | 17.07404854 | 17.39256335 | 16.97973506 | 0 |
| 1729986600 | 17.09459344 | 0.45 | 2.73 | 16.80076007 | 17.24192377 | 16.7441582 | 0 |
| 1729900200 | 16.64019276 | -0.81 | -4.66 | 17.48225768 | 17.63531025 | 16.47934967 | 0 |
| 1729813800 | 17.45295707 | 0.07 | 0.38 | 17.36926075 | 17.63034638 | 17.29756045 | 0 |
| 1729727400 | 17.38677217 | -0.7 | -3.86 | 18.06323697 | 18.08026579 | 16.95339899 | 0 |
| 1729641000 | 18.08454023 | -0.3 | -1.62 | 18.40739842 | 18.40739842 | 17.97209485 | 0 |
| 1729554600 | 18.38271697 | -0.51 | -2.71 | 18.94584013 | 19.06180158 | 18.32059969 | 0 |
| 1729468200 | 18.89571886 | 0.64 | 3.48 | 18.27433921 | 18.98251759 | 18.17664754 | 0 |
| 1729381800 | 18.25999915 | 0.04 | 0.23 | 18.20987788 | 18.3536232 | 18.15134561 | 0 |
| 1729295400 | 18.21794416 | 0.27 | 1.53 | 16.89293633 | 18.44462743 | 16.69417481 | 0 |
| 1729209000 | 17.9441731 | -0.05 | -0.29 | 16.89293633 | 18.01973418 | 16.69417481 | 0 |
| 1729122600 | 17.99560427 | 0.09 | 0.48 | 17.96788935 | 18.22814766 | 17.87392059 | 0 |
| 1729036200 | 17.90977074 | -0.21 | -1.16 | 18.12590579 | 18.49309408 | 17.55961127 | 0 |
| 1728949800 | 18.12032144 | 1.11 | 6.50 | 16.89293633 | 18.28640416 | 16.69417481 | 0 |
| 1728863400 | 17.01434425 | -0.06 | -0.35 | 17.09093948 | 17.11369054 | 16.8009669 | 0 |
| 1728777000 | 17.07425537 | 0.29 | 1.75 | 16.81475542 | 17.15216051 | 16.79193542 | 0 |
| 1728690600 | 16.78007729 | 0.35 | 2.15 | 16.42495396 | 17.02964951 | 16.41047602 | 0 |
| 1728604200 | 16.42757378 | 0.1 | 0.61 | 16.34801402 | 16.63116128 | 16.0668661 | 0 |
| 1728517800 | 16.3277449 | -0.5 | -2.98 | 16.80599971 | 17.0120002 | 16.22460677 | 0 |
| 1728431400 | 16.82888866 | 0.09 | 0.56 | 16.74712273 | 16.96105162 | 16.58917523 | 0 |
| 1728345000 | 16.73505778 | -0.08 | -0.50 | 16.89293633 | 17.35988456 | 16.60027499 | 0 |
| 1728258600 | 16.8195814 | 0.17 | 1.01 | 16.61820007 | 16.92058231 | 16.60027499 | 0 |
| 1728172200 | 16.65122357 | 0 | 0.03 | 16.68390237 | 16.73443729 | 16.4810043 | 0 |
| 1728085800 | 16.64625971 | 0.44 | 2.73 | 16.21440326 | 16.82020189 | 16.13518821 | 0 |
| 1727999400 | 16.2033035 | -0.08 | -0.46 | 16.89293633 | 17.2230335 | 15.95221455 | 0 |
| 1727913000 | 16.27851988 | -0.62 | -3.68 | 16.89293633 | 17.2230335 | 16.24322127 | 0 |
| 1727826600 | 16.9011405 | -0.99 | -5.51 | 17.94520723 | 18.3144638 | 16.72761198 | 0 |
| 1727740200 | 17.88674391 | -0.41 | -2.23 | 18.33190628 | 18.34031727 | 17.754512 | 0 |
| 1727653800 | 18.2944015 | -0.15 | -0.83 | 18.44945341 | 18.4984716 | 18.1756134 | 0 |
| 1727567400 | 18.44697148 | -0.15 | -0.81 | 18.60891764 | 18.64814598 | 18.29702132 | 0 |
| 1727481000 | 18.59809366 | 0.47 | 2.59 | 18.12535425 | 18.80430097 | 18.03883129 | 0 |
| 1727394600 | 18.12866349 | 0.37 | 2.11 | 17.80511587 | 18.3732029 | 17.64537587 | 0 |
| 1727308200 | 17.75464989 | -0.55 | -3.01 | 18.2772348 | 18.37072096 | 17.64399701 | 0 |
| 1727221800 | 18.30543232 | 0.04 | 0.24 | 18.2571725 | 18.41346537 | 17.89549962 | 0 |
| 1727135400 | 18.26199848 | 0.46 | 2.58 | 15.82405026 | 18.6182249 | 15.60867358 | 0 |
| 1727049000 | 17.80235817 | -0.25 | -1.41 | 18.03441896 | 18.07399201 | 17.43117121 | 0 |
| 1726962600 | 18.05668742 | 0.45 | 2.54 | 17.64565164 | 18.07178585 | 17.45495641 | 0 |
| 1726876200 | 17.6101462 | 0.6 | 3.54 | 16.99655706 | 17.72700391 | 16.82440739 | 0 |
| 1726789800 | 17.0082773 | 0.77 | 4.77 | 16.42302357 | 17.15995102 | 16.38517408 | 0 |
| 1726703400 | 16.2345345 | 0.12 | 0.73 | 16.13243051 | 16.2704536 | 15.71608615 | 0 |
| 1726617000 | 16.1171942 | 0.25 | 1.59 | 15.82405026 | 16.48348623 | 15.60867358 | 0 |
| 1726530600 | 15.86548476 | -0.12 | -0.72 | 16.00226688 | 16.08741099 | 15.55517412 | 0 |
| 1726444200 | 15.98075679 | -0.68 | -4.10 | 16.66914865 | 16.7473985 | 15.92029413 | 0 |
| 1726357800 | 16.66473632 | -0.18 | -1.04 | 16.83509349 | 16.83509349 | 16.49748158 | 0 |
| 1726271400 | 16.83998841 | 0.54 | 3.34 | 16.27707208 | 16.97863198 | 16.11815939 | 0 |
| 1726185000 | 16.29547976 | 0.14 | 0.86 | 16.13332676 | 16.45390985 | 15.97917111 | 0 |
| 1726098600 | 16.15593994 | -0.31 | -1.89 | 16.4428101 | 16.44398212 | 15.72877159 | 0 |
| 1726012200 | 16.46687106 | 0.18 | 1.10 | 16.24680628 | 16.53119451 | 16.00929903 | 0 |
| 1725925800 | 16.28699982 | 0.42 | 2.65 | 17.31369302 | 17.3403738 | 15.68313159 | 0 |
| 1725839400 | 15.86658784 | 0.22 | 1.40 | 15.64411007 | 16.04997516 | 15.46851327 | 0 |
| 1725753000 | 15.64700566 | 0.32 | 2.12 | 15.36399629 | 15.91988047 | 15.32325121 | 0 |
| 1725666600 | 15.32235496 | -1.01 | -6.17 | 16.34139553 | 16.58662436 | 14.86864371 | 0 |
| 1725580200 | 16.32933058 | -0.53 | -3.12 | 16.88700727 | 16.9998663 | 16.1995806 | 0 |
| 1725493800 | 16.8555005 | -0.02 | -0.13 | 16.68114466 | 17.1531257 | 15.94931896 | 0 |
| 1725407400 | 16.87673482 | -0.61 | -3.51 | 17.48735943 | 17.58160396 | 16.8014495 | 0 |
| 1725321000 | 17.48984136 | 0.73 | 4.37 | 17.31369302 | 17.65806131 | 16.78338654 | 0 |
| 1725234600 | 16.75746412 | -0.56 | -3.22 | 17.31369302 | 17.3403738 | 16.59124351 | 0 |
| 1725148200 | 17.31548553 | -0.11 | -0.61 | 17.40917852 | 17.45488746 | 17.18780383 | 0 |
| 1725061800 | 17.42158819 | -0 | -0.02 | 17.41297036 | 17.50314728 | 16.82992279 | 0 |
| 1724975400 | 17.42441483 | -0.04 | -0.21 | 17.42737937 | 17.89556856 | 17.29121773 | 0 |
| 1724889000 | 17.46164384 | 0.48 | 2.80 | 16.95071023 | 17.6101462 | 16.6868669 | 0 |
| 1724802600 | 16.98573307 | -1.51 | -8.18 | 18.51894755 | 18.61415728 | 16.6057904 | 0 |
| 1724716200 | 18.49805794 | -0.43 | -2.27 | 18.92315802 | 19.04911615 | 18.3940925 | 0 |
| 1724629800 | 18.92832871 | -0.11 | -0.56 | 19.09992684 | 19.24684352 | 18.86683191 | 0 |
| 1724543400 | 19.03532763 | -0.03 | -0.13 | 19.07917512 | 19.42250927 | 18.86621143 | 0 |
| 1724457000 | 19.06049167 | 0.97 | 5.38 | 18.07978319 | 19.27428268 | 18.07950742 | 0 |
| 1724370600 | 18.08819419 | -0.04 | -0.20 | 18.37375444 | 18.42649552 | 17.8462746 | 0 |
|
EVNN/ETH 0.006894 ETH
+0.00%
|
EVNN/USD $ 22.70
-1.98%
|
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
