Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | GYSR/ETH | https://v2.info.uniswap.org/token/0xbea98c05eeae2f3bc8c3565db7551eb738c8ccab | ETH | 1 | https://v2.info.uniswap.org/token/0xbea98c05eeae2f3bc8c3565db7551eb738c8ccab | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.10684597 | 0.0059681 | 5.58570435553 | 0.07832957 | 0.12075492 | 0 | CX |
| 4 | 0.09576526 | 0.01704881 | 17.8027084143 | 0.07832957 | 0.12075492 | 0 | CX |
| 12 | 0.0690528 | 0.04376127 | 63.3736358265 | 0.0672707 | 0.12075492 | 0 | CX |
| 26 | 0.10824297 | 0.0045711 | 4.22299942435 | 0.06364333 | 0.12075492 | 0 | CX |
| 52 | 0.06080535 | 0.05200872 | 85.5331315419 | 0.05922568 | 0.12076642 | 0 | CX |
| 156 | 0.20739773 | -0.09458366 | -45.6049639502 | 0.04495937 | 0.72079374 | 1.83331329 | CX |
| 260 | 0.28052952 | -0.16771545 | -59.7853124334 | 0.04495937 | 1.72635216 | 7.77030914 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733874600 | 0.10681114 | -0.002681 | -2.45 | 0.10913978 | 0.11142179 | 0.1038386 | 0 |
| 1733788200 | 0.10949213 | -0.008347 | -7.08 | 0.09380491 | 0.11628504 | 0.07832957 | 0 |
| 1733701800 | 0.11783962 | -0.000425 | -0.36 | 0.11814476 | 0.1184251 | 0.11612214 | 0 |
| 1733615400 | 0.11826427 | -0.000269 | -0.23 | 0.11815951 | 0.1187385 | 0.11743563 | 0 |
| 1733529000 | 0.11853311 | 0.00666631 | 5.96 | 0.11182814 | 0.12075492 | 0.11178122 | 0 |
| 1733442600 | 0.1118668 | -0.00128 | -1.13 | 0.11311655 | 0.11664417 | 0.11038569 | 0 |
| 1733356200 | 0.11314635 | 0.00626232 | 5.86 | 0.10684597 | 0.11498187 | 0.10684597 | 0 |
| 1733269800 | 0.10688403 | -0.000521 | -0.49 | 0.10733082 | 0.10831261 | 0.10388464 | 0 |
| 1733183400 | 0.10740459 | -0.002155 | -1.97 | 0.10947295 | 0.11093133 | 0.10546578 | 0 |
| 1733097000 | 0.10956 | 0.00023844 | 0.22 | 0.10963732 | 0.11049812 | 0.10809542 | 0 |
| 1733010600 | 0.10932156 | 0.00323252 | 3.05 | 0.10584174 | 0.11018384 | 0.10553307 | 0 |
| 1732924200 | 0.10608904 | 0.00041462 | 0.39 | 0.10568681 | 0.10766369 | 0.10447012 | 0 |
| 1732837800 | 0.10567442 | -0.0025 | -2.31 | 0.10774219 | 0.10796823 | 0.10434499 | 0 |
| 1732751400 | 0.10817451 | 0.01001865 | 10.21 | 0.09838397 | 0.10870156 | 0.09742815 | 0 |
| 1732665000 | 0.09815586 | -0.002606 | -2.59 | 0.10071792 | 0.10215476 | 0.09603468 | 0 |
| 1732578600 | 0.10076219 | 0.00153275 | 1.54 | 0.09380491 | 0.10442497 | 0.07832957 | 0 |
| 1732492200 | 0.09922944 | -0.001127 | -1.12 | 0.10079819 | 0.10189389 | 0.09714278 | 0 |
| 1732405800 | 0.10035613 | 0.00225663 | 2.30 | 0.09829043 | 0.10326965 | 0.09805966 | 0 |
| 1732319400 | 0.0980995 | -0.001452 | -1.46 | 0.0992374 | 0.101201 | 0.09649563 | 0 |
| 1732233000 | 0.09955109 | 0.00875561 | 9.64 | 0.09075446 | 0.09988544 | 0.08962865 | 0 |
| 1732146600 | 0.09079548 | -0.00108 | -1.18 | 0.09188292 | 0.09327815 | 0.08958114 | 0 |
| 1732060200 | 0.09187525 | -0.003088 | -3.25 | 0.09490416 | 0.09490416 | 0.09075534 | 0 |
| 1731973800 | 0.09496288 | 0.00431436 | 4.76 | 0.09380491 | 0.09496288 | 0.07832957 | 0 |
| 1731887400 | 0.09064852 | -0.00165 | -1.79 | 0.09256195 | 0.09322887 | 0.08999428 | 0 |
| 1731801000 | 0.09229901 | 0.00095317 | 1.04 | 0.09106461 | 0.09496613 | 0.09072347 | 0 |
| 1731714600 | 0.09134584 | 0.0011022 | 1.22 | 0.09067862 | 0.09239433 | 0.08899655 | 0 |
| 1731628200 | 0.09024364 | -0.004038 | -4.28 | 0.09418618 | 0.09568351 | 0.08964075 | 0 |
| 1731541800 | 0.09428149 | -0.001646 | -1.72 | 0.09576526 | 0.09847634 | 0.09210661 | 0 |
| 1731455400 | 0.09592756 | -0.003356 | -3.38 | 0.09902818 | 0.10151115 | 0.09493307 | 0 |
| 1731369000 | 0.09928344 | 0.0052395 | 5.57 | 0.09393564 | 0.09985623 | 0.09206234 | 0 |
| 1731282600 | 0.09404394 | 0.00144806 | 1.56 | 0.09198355 | 0.09579654 | 0.09131131 | 0 |
| 1731196200 | 0.09259588 | 0.00526783 | 6.03 | 0.08739091 | 0.09316749 | 0.08737586 | 0 |
| 1731109800 | 0.08732805 | 0.00172338 | 2.01 | 0.08650708 | 0.08808675 | 0.08530809 | 0 |
| 1731023400 | 0.08560467 | 0.00524481 | 6.53 | 0.08004321 | 0.0861506 | 0.07981481 | 0 |
| 1730937000 | 0.08035986 | 0.00873024 | 12.19 | 0.07160631 | 0.08097337 | 0.07157827 | 0 |
| 1730850600 | 0.07162962 | 0.00103167 | 1.46 | 0.07105653 | 0.07312784 | 0.07028603 | 0 |
| 1730764200 | 0.07059795 | -0.001915 | -2.64 | 0.09380491 | 0.09461496 | 0.06973803 | 0 |
| 1730677800 | 0.07251344 | -0.000882 | -1.20 | 0.07359971 | 0.07360797 | 0.07114683 | 0 |
| 1730591400 | 0.0733952 | -0.000708 | -0.96 | 0.07421145 | 0.07442008 | 0.07307443 | 0 |
| 1730505000 | 0.07410285 | -0.000193 | -0.26 | 0.07440887 | 0.07629102 | 0.07298147 | 0 |
| 1730418600 | 0.07429555 | -0.004203 | -5.35 | 0.07848479 | 0.07870848 | 0.07395146 | 0 |
| 1730332200 | 0.07849896 | 0.00074248 | 0.95 | 0.07774498 | 0.08019903 | 0.07689568 | 0 |
| 1730245800 | 0.07775648 | 0.00205537 | 2.72 | 0.07567898 | 0.07910332 | 0.07557451 | 0 |
| 1730159400 | 0.07570111 | 0.00174728 | 2.36 | 0.09380491 | 0.09461496 | 0.07342442 | 0 |
| 1730073000 | 0.07395383 | 0.00078261 | 1.07 | 0.07308328 | 0.07444664 | 0.07267958 | 0 |
| 1729986600 | 0.07317122 | 0.001945 | 2.73 | 0.0719135 | 0.07380185 | 0.07167123 | 0 |
| 1729900200 | 0.07122622 | -0.003479 | -4.66 | 0.07483057 | 0.07548569 | 0.07053775 | 0 |
| 1729813800 | 0.07470515 | 0.0002833 | 0.38 | 0.0743469 | 0.07546444 | 0.07403999 | 0 |
| 1729727400 | 0.07442185 | -0.002987 | -3.86 | 0.07731738 | 0.07739027 | 0.07256686 | 0 |
| 1729641000 | 0.07740856 | -0.001276 | -1.62 | 0.07879051 | 0.07879051 | 0.07692725 | 0 |
| 1729554600 | 0.07868487 | -0.002196 | -2.72 | 0.08109525 | 0.0815916 | 0.07841898 | 0 |
| 1729468200 | 0.08088071 | 0.00272112 | 3.48 | 0.07822097 | 0.08125224 | 0.07780281 | 0 |
| 1729381800 | 0.07815959 | 0.00018001 | 0.23 | 0.07794505 | 0.07856034 | 0.07769451 | 0 |
| 1729295400 | 0.07797958 | 0.00117184 | 1.53 | 0.09380491 | 0.09461496 | 0.07699896 | 0 |
| 1729209000 | 0.07680774 | -0.00022 | -0.29 | 0.09380491 | 0.09461496 | 0.07663392 | 0 |
| 1729122600 | 0.07702788 | 0.0003674 | 0.48 | 0.07690925 | 0.07802325 | 0.07650703 | 0 |
| 1729036200 | 0.07666048 | -0.000901 | -1.16 | 0.07758562 | 0.07915732 | 0.07516167 | 0 |
| 1728949800 | 0.07756172 | 0.004734 | 6.50 | 0.09380491 | 0.09461496 | 0.0742445 | 0 |
| 1728863400 | 0.07282772 | -0.000256 | -0.35 | 0.07315558 | 0.07325296 | 0.07191439 | 0 |
| 1728777000 | 0.07308417 | 0.0012592 | 1.75 | 0.07197341 | 0.07341763 | 0.07187573 | 0 |
| 1728690600 | 0.07182497 | 0.00150884 | 2.15 | 0.07030491 | 0.07289324 | 0.07024294 | 0 |
| 1728604200 | 0.07031613 | 0.00042731 | 0.61 | 0.06997558 | 0.07118756 | 0.06877216 | 0 |
| 1728517800 | 0.06988882 | -0.002145 | -2.98 | 0.07193593 | 0.07281769 | 0.06944735 | 0 |
| 1728431400 | 0.07203391 | 0.00040164 | 0.56 | 0.07168392 | 0.07259961 | 0.07100784 | 0 |
| 1728345000 | 0.07163227 | -0.000362 | -0.50 | 0.09380491 | 0.09461496 | 0.07105535 | 0 |
| 1728258600 | 0.07199407 | 0.00072064 | 1.01 | 0.07113208 | 0.07242639 | 0.07105535 | 0 |
| 1728172200 | 0.07127343 | 2.1E-5 | 0.03 | 0.07141331 | 0.07162962 | 0.07054483 | 0 |
| 1728085800 | 0.07125219 | 0.00189602 | 2.73 | 0.06940368 | 0.07199672 | 0.06906461 | 0 |
| 1727999400 | 0.06935617 | -0.000322 | -0.46 | 0.09380491 | 0.09461496 | 0.06828141 | 0 |
| 1727913000 | 0.06967812 | -0.002665 | -3.68 | 0.07230805 | 0.07372099 | 0.06952703 | 0 |
| 1727826600 | 0.07234317 | -0.004219 | -5.51 | 0.07681216 | 0.07839272 | 0.0716004 | 0 |
| 1727740200 | 0.07656192 | -0.001745 | -2.23 | 0.07846738 | 0.07850338 | 0.07599592 | 0 |
| 1727653800 | 0.07830685 | -0.000653 | -0.83 | 0.07897053 | 0.07918034 | 0.07779839 | 0 |
| 1727567400 | 0.0789599 | -0.000647 | -0.81 | 0.07965309 | 0.079821 | 0.07831806 | 0 |
| 1727481000 | 0.07960676 | 0.00200933 | 2.59 | 0.07758326 | 0.08048941 | 0.07721291 | 0 |
| 1727394600 | 0.07759743 | 0.00160092 | 2.11 | 0.07621252 | 0.07864415 | 0.07552877 | 0 |
| 1727308200 | 0.07599651 | -0.002358 | -3.01 | 0.07823337 | 0.07863352 | 0.07552287 | 0 |
| 1727221800 | 0.07835406 | 0.00018591 | 0.24 | 0.07814749 | 0.07881648 | 0.0765994 | 0 |
| 1727135400 | 0.07816815 | 0.00196743 | 2.58 | 0.09380491 | 0.09461496 | 0.07770337 | 0 |
| 1727049000 | 0.07620072 | -0.001089 | -1.41 | 0.07719402 | 0.07736341 | 0.0746119 | 0 |
| 1726962600 | 0.07728934 | 0.00191136 | 2.54 | 0.07552995 | 0.07735397 | 0.07471371 | 0 |
| 1726876200 | 0.07537798 | 0.00257622 | 3.54 | 0.07275159 | 0.07587817 | 0.07201472 | 0 |
| 1726789800 | 0.07280176 | 0.00331191 | 4.77 | 0.07029665 | 0.07345098 | 0.07013464 | 0 |
| 1726703400 | 0.06948985 | 0.00050226 | 0.73 | 0.0690528 | 0.0696436 | 0.0672707 | 0 |
| 1726617000 | 0.06898759 | 0.00107741 | 1.59 | 0.06773282 | 0.07055545 | 0.06681093 | 0 |
| 1726530600 | 0.06791018 | -0.000493 | -0.72 | 0.06849566 | 0.0688601 | 0.06658193 | 0 |
| 1726444200 | 0.06840358 | -0.002928 | -4.10 | 0.07135016 | 0.0716851 | 0.06814478 | 0 |
| 1726357800 | 0.07133127 | -0.00075 | -1.04 | 0.07206046 | 0.07206046 | 0.07061536 | 0 |
| 1726271400 | 0.07208142 | 0.0023307 | 3.34 | 0.06967192 | 0.07267486 | 0.06899172 | 0 |
| 1726185000 | 0.06975072 | 0.00059729 | 0.86 | 0.06905664 | 0.07042886 | 0.0683968 | 0 |
| 1726098600 | 0.06915343 | -0.001331 | -1.89 | 0.07038135 | 0.07038636 | 0.06732499 | 0 |
|
GYSR/ETH 0.000030 ETH
+0.00%
|
GYSR/USD $ 0.112814
+5.27%
|
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
