Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.85E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1740873723 | GPT/ETH | https://info.uniswap.org/#/tokens/0xc3d2675ae844ab277536402c478031770071d9e4 | ETH | 1 | https://info.uniswap.org/#/tokens/0xc3d2675ae844ab277536402c478031770071d9e4 | 0 | 19 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0161732 | -0.00165286 | -10.2197462469 | 0.01216425 | 0.01787223 | 0 | CX |
| 4 | 0.01826358 | -0.00374324 | -20.4956530976 | 0.01216425 | 0.01848874 | 0 | CX |
| 12 | 0.02342076 | -0.00890042 | -38.0022680733 | 0.01216425 | 0.02401425 | 0 | CX |
| 26 | 0.01570754 | -0.0011872 | -7.55815360012 | 0.01216425 | 0.02401425 | 0 | CX |
| 52 | 0.03614064 | -0.0216203 | -59.8226816127 | 0.01216425 | 0.64008373 | 0.12436302 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.64008373 | 0.91500951 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.64008373 | 0.91500951 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.01291949 | -0.00015 | -1.15 | 0.01305404 | 0.01332758 | 0.0125507 | 0 |
| 1740786600 | 0.01306971 | -0.0004 | -2.97 | 0.01349273 | 0.01350887 | 0.01216425 | 0 |
| 1740700200 | 0.0134695 | -0.000157 | -1.15 | 0.01369795 | 0.01390896 | 0.01308732 | 0 |
| 1740613800 | 0.01362669 | -0.000985 | -6.74 | 0.01458878 | 0.01463471 | 0.01323995 | 0 |
| 1740527400 | 0.01461207 | -0.000107 | -0.73 | 0.01471865 | 0.01479078 | 0.01372585 | 0 |
| 1740441000 | 0.01471883 | -0.001773 | -10.75 | 0.01525919 | 0.01787223 | 0.01460715 | 0 |
| 1740354600 | 0.01649138 | 0.00030911 | 1.91 | 0.0161732 | 0.01661247 | 0.01606743 | 0 |
| 1740268200 | 0.01618227 | 0.00061718 | 3.97 | 0.01556837 | 0.01635075 | 0.01553479 | 0 |
| 1740181800 | 0.01556509 | -0.000476 | -2.97 | 0.01602028 | 0.01662505 | 0.01531623 | 0 |
| 1740095400 | 0.01604146 | 0.00015959 | 1.00 | 0.01588977 | 0.01619122 | 0.01584864 | 0 |
| 1740009000 | 0.01588187 | 0.00029022 | 1.86 | 0.01561926 | 0.01600343 | 0.01553912 | 0 |
| 1739922600 | 0.01559165 | -0.000441 | -2.75 | 0.01604766 | 0.01608843 | 0.01525054 | 0 |
| 1739836200 | 0.01603227 | 0.00046847 | 3.01 | 0.01525919 | 0.01665705 | 0.01506638 | 0 |
| 1739749800 | 0.0155638 | -0.000176 | -1.12 | 0.01575913 | 0.01594417 | 0.01554064 | 0 |
| 1739663400 | 0.01573954 | -0.000208 | -1.30 | 0.01594762 | 0.01602396 | 0.0156622 | 0 |
| 1739577000 | 0.01594715 | 0.00028986 | 1.85 | 0.0156371 | 0.01631091 | 0.01559106 | 0 |
| 1739490600 | 0.01565729 | -0.000343 | -2.14 | 0.01600051 | 0.01612254 | 0.01528879 | 0 |
| 1739404200 | 0.01600045 | 0.00076349 | 5.01 | 0.01525919 | 0.01632898 | 0.01497213 | 0 |
| 1739317800 | 0.01523696 | -0.000317 | -2.04 | 0.01558761 | 0.01593604 | 0.01511716 | 0 |
| 1739231400 | 0.01555444 | 0.00016491 | 1.07 | 0.01669929 | 0.01669929 | 0.0153869 | 0 |
| 1739145000 | 0.01538953 | -3.9E-5 | -0.25 | 0.01539427 | 0.01568806 | 0.01485168 | 0 |
| 1739058600 | 0.01542861 | 7.3E-5 | 0.48 | 0.01534507 | 0.01557591 | 0.01515109 | 0 |
| 1738972200 | 0.0153556 | -0.000315 | -2.01 | 0.01577019 | 0.01636976 | 0.01502315 | 0 |
| 1738885800 | 0.01567092 | -0.000633 | -3.88 | 0.01632038 | 0.01670566 | 0.01560142 | 0 |
| 1738799400 | 0.01630383 | 0.00038581 | 2.42 | 0.01596043 | 0.01651343 | 0.01587684 | 0 |
| 1738713000 | 0.01591802 | -0.000941 | -5.58 | 0.01686824 | 0.01690854 | 0.01542528 | 0 |
| 1738626600 | 0.01685905 | 0.00021528 | 1.29 | 0.01669929 | 0.01706035 | 0.0145765 | 0 |
| 1738540200 | 0.01664377 | -0.001649 | -9.01 | 0.01826358 | 0.01848874 | 0.01613611 | 0 |
| 1738453800 | 0.01829248 | -0.000943 | -4.90 | 0.01930956 | 0.01946768 | 0.01815635 | 0 |
| 1738367400 | 0.01923544 | 0.00020738 | 1.09 | 0.01902765 | 0.02010446 | 0.01880482 | 0 |
| 1738281000 | 0.01902806 | 0.00078578 | 4.31 | 0.01819443 | 0.0192049 | 0.01809346 | 0 |
| 1738194600 | 0.01824228 | 0.00027658 | 1.54 | 0.01807919 | 0.01852689 | 0.01790907 | 0 |
| 1738108200 | 0.0179657 | -0.000562 | -3.03 | 0.01872046 | 0.01884255 | 0.01779412 | 0 |
| 1738021800 | 0.01852776 | -0.000409 | -2.16 | 0.01928815 | 0.019964 | 0.01776042 | 0 |
| 1737935400 | 0.01893639 | -0.000503 | -2.59 | 0.01938467 | 0.0196536 | 0.01893639 | 0 |
| 1737849000 | 0.01943966 | 6.5E-5 | 0.34 | 0.01936566 | 0.01959328 | 0.01915056 | 0 |
| 1737762600 | 0.01937514 | -0.000109 | -0.56 | 0.01952782 | 0.01998506 | 0.01917009 | 0 |
| 1737676200 | 0.01948371 | 0.00050228 | 2.65 | 0.01897552 | 0.01956795 | 0.01867121 | 0 |
| 1737589800 | 0.01898143 | -0.000451 | -2.32 | 0.01949588 | 0.01968606 | 0.01890035 | 0 |
| 1737503400 | 0.01943217 | 0.00035948 | 1.88 | 0.0191175 | 0.01967834 | 0.01875205 | 0 |
| 1737417000 | 0.01907269 | 0.00021259 | 1.13 | 0.01928815 | 0.02004555 | 0.01830675 | 0 |
| 1737330600 | 0.0188601 | -0.000508 | -2.62 | 0.01928815 | 0.0201426 | 0.01830675 | 0 |
| 1737244200 | 0.01936841 | -0.000991 | -4.87 | 0.02033729 | 0.02044604 | 0.01891035 | 0 |
| 1737157800 | 0.02035899 | 0.00104417 | 5.41 | 0.01934401 | 0.02062446 | 0.01934401 | 0 |
| 1737071400 | 0.01931482 | -0.000814 | -4.04 | 0.0201536 | 0.02021151 | 0.01911224 | 0 |
| 1736985000 | 0.0201285 | 0.00125962 | 6.68 | 0.01885004 | 0.02032506 | 0.0186402 | 0 |
| 1736898600 | 0.01886888 | 0.00056172 | 3.07 | 0.01833717 | 0.01902425 | 0.0182964 | 0 |
| 1736812200 | 0.01830716 | -0.000778 | -4.08 | 0.01910697 | 0.01936022 | 0.01723801 | 0 |
| 1736725800 | 0.01908562 | -0.000149 | -0.77 | 0.01920069 | 0.0192844 | 0.01887701 | 0 |
| 1736639400 | 0.01923444 | 8.9E-5 | 0.46 | 0.01910697 | 0.01940398 | 0.01885291 | 0 |
| 1736553000 | 0.01914564 | 0.000351 | 1.87 | 0.01951431 | 0.01965289 | 0.0187204 | 0 |
| 1736466600 | 0.01879464 | -0.000685 | -3.52 | 0.01943873 | 0.01962522 | 0.01853227 | 0 |
| 1736380200 | 0.01948003 | -0.000276 | -1.40 | 0.01977896 | 0.01996271 | 0.01879575 | 0 |
| 1736293800 | 0.01975621 | -0.001808 | -8.38 | 0.02158234 | 0.02164897 | 0.01964628 | 0 |
| 1736207400 | 0.02156467 | 0.00027296 | 1.28 | 0.01951431 | 0.02184237 | 0.01937438 | 0 |
| 1736121000 | 0.02129171 | -0.000103 | -0.48 | 0.02138485 | 0.02146441 | 0.02106754 | 0 |
| 1736034600 | 0.02139508 | 0.00030578 | 1.45 | 0.02109937 | 0.02146727 | 0.02091298 | 0 |
| 1735948200 | 0.0210893 | 0.00092681 | 4.60 | 0.02019267 | 0.02122046 | 0.02004163 | 0 |
| 1735861800 | 0.02016249 | 0.00056002 | 2.86 | 0.01951431 | 0.02042082 | 0.01937438 | 0 |
| 1735775400 | 0.01960247 | 0.00010507 | 0.54 | 0.01951431 | 0.0196949 | 0.01937438 | 0 |
| 1735689000 | 0.0194974 | -0.000119 | -0.61 | 0.0196333 | 0.02013733 | 0.01938268 | 0 |
| 1735602600 | 0.01961639 | -1.0E-5 | -0.05 | 0.01948711 | 0.02006865 | 0.01930622 | 0 |
| 1735516200 | 0.01962645 | -0.000235 | -1.18 | 0.01985969 | 0.01992398 | 0.01944083 | 0 |
| 1735429800 | 0.01986162 | 0.0004085 | 2.10 | 0.01947734 | 0.01991965 | 0.01944434 | 0 |
| 1735343400 | 0.01945312 | -2.7E-5 | -0.14 | 0.01948711 | 0.02006865 | 0.01933501 | 0 |
| 1735257000 | 0.01947991 | -0.000949 | -4.65 | 0.02051132 | 0.02053782 | 0.01932056 | 0 |
| 1735170600 | 0.0204286 | -9.0E-6 | -0.04 | 0.0203976 | 0.02071303 | 0.02013663 | 0 |
| 1735084200 | 0.02043732 | 0.00045443 | 2.27 | 0.01997897 | 0.02066728 | 0.01964716 | 0 |
| 1734997800 | 0.01998289 | 0.00083538 | 4.36 | 0.01959217 | 0.02019958 | 0.01912476 | 0 |
| 1734911400 | 0.01914751 | -0.000358 | -1.84 | 0.01959217 | 0.01984565 | 0.01899886 | 0 |
| 1734825000 | 0.01950571 | -0.000771 | -3.80 | 0.02032114 | 0.0207861 | 0.01926346 | 0 |
| 1734738600 | 0.02027621 | 0.00015028 | 0.75 | 0.01999319 | 0.02041211 | 0.01822579 | 0 |
| 1734652200 | 0.02012593 | -0.001085 | -5.12 | 0.02117021 | 0.021739 | 0.0195129 | 0 |
| 1734565800 | 0.02121098 | -0.001486 | -6.55 | 0.02274269 | 0.02283155 | 0.02119314 | 0 |
| 1734479400 | 0.02269706 | -0.000683 | -2.92 | 0.02325942 | 0.02364008 | 0.02252185 | 0 |
| 1734393000 | 0.02338022 | 0.00025576 | 1.11 | 0.02242398 | 0.02401425 | 0.02208638 | 0 |
| 1734306600 | 0.02312446 | 0.00051111 | 2.26 | 0.02265125 | 0.02312446 | 0.02243679 | 0 |
| 1734220200 | 0.02261335 | -0.000216 | -0.95 | 0.02287525 | 0.02306655 | 0.02237911 | 0 |
| 1734133800 | 0.02282985 | 0.00014426 | 0.64 | 0.02273854 | 0.02318729 | 0.02255707 | 0 |
| 1734047400 | 0.02268559 | 0.00025435 | 1.13 | 0.02242778 | 0.02331184 | 0.02224041 | 0 |
| 1733961000 | 0.02243124 | 0.00125723 | 5.94 | 0.02127159 | 0.02252694 | 0.02085402 | 0 |
| 1733874600 | 0.02117401 | -0.000531 | -2.45 | 0.02163564 | 0.02208802 | 0.02058474 | 0 |
| 1733788200 | 0.02170548 | -0.001655 | -7.08 | 0.02242398 | 0.02312329 | 0.02081207 | 0 |
| 1733701800 | 0.02336027 | -8.4E-5 | -0.36 | 0.02342076 | 0.02347634 | 0.0230198 | 0 |
| 1733615400 | 0.02344446 | -5.3E-5 | -0.23 | 0.02342369 | 0.02353846 | 0.02328019 | 0 |
| 1733529000 | 0.02349775 | 0.00132152 | 5.96 | 0.02216857 | 0.0239382 | 0.02215927 | 0 |
| 1733442600 | 0.02217623 | -0.000254 | -1.13 | 0.02242398 | 0.02312329 | 0.02188262 | 0 |
| 1733356200 | 0.02242989 | 0.00124143 | 5.86 | 0.02118091 | 0.02279376 | 0.02118091 | 0 |
| 1733269800 | 0.02118846 | -0.000103 | -0.48 | 0.02127703 | 0.02147166 | 0.02059387 | 0 |
| 1733183400 | 0.02129166 | -0.000427 | -1.97 | 0.02170168 | 0.02199079 | 0.02090731 | 0 |
| 1733097000 | 0.02171894 | 4.7E-5 | 0.22 | 0.02173427 | 0.02190491 | 0.0214286 | 0 |
| 1733010600 | 0.02167167 | 0.00064081 | 3.05 | 0.02098184 | 0.02184261 | 0.02092065 | 0 |
|
GPTP/BTC 0 BTC
-
|
GPTP/EUR 0 €
-
|
|
GPTP/USD $ 0.014520
+11.96%
|
GPTP/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
