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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000568 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733270522 | H2O/ETH | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | ETH | 1 | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | 0 | 9 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.89366656 | 0.21131304 | 11.1589360273 | 1.87526904 | 2.13517448 | 0 | CX |
| 4 | 1.37825768 | 0.72672192 | 52.7275799399 | 1.37771808 | 2.13517448 | 0 | CX |
| 12 | 1.35468 | 0.7502996 | 55.3857442348 | 1.28155 | 2.13517448 | 0 | CX |
| 26 | 2.12388061 | -0.01890101 | -0.889928083104 | 1.22498856 | 2.38276623 | 0.00021559 | CX |
| 52 | 1.6335644 | 0.4714152 | 28.8580725682 | 1.22498856 | 3.24444679 | 0.00017273 | CX |
| 156 | 1.42465913 | 0.68032047 | 47.7532102714 | 1.20973288 | 3.24444679 | 0.00407879 | CX |
| 260 | 1.42465913 | 0.68032047 | 47.7532102714 | 1.20973288 | 3.24444679 | 0.00407879 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269800 | 2.05727328 | -0.01 | -0.48 | 2.0658728 | 2.08477016 | 1.99954176 | 0 |
| 1733183400 | 2.0672928 | -0.04 | -1.97 | 2.10710392 | 2.13517448 | 2.0299752 | 0 |
| 1733097000 | 2.10877952 | 0 | 0.22 | 2.11026768 | 2.12683624 | 2.08058968 | 0 |
| 1733010600 | 2.10419008 | 0.06 | 3.05 | 2.03721152 | 2.12078704 | 2.03127024 | 0 |
| 1732924200 | 2.04197136 | 0.01 | 0.39 | 2.03422952 | 2.07227984 | 2.01081088 | 0 |
| 1732837800 | 2.03399096 | -0.05 | -2.31 | 2.07379072 | 2.0781416 | 2.00840256 | 0 |
| 1732751400 | 2.08211192 | 0.19 | 10.21 | 1.89366656 | 2.0922564 | 1.87526904 | 0 |
| 1732665000 | 1.88927592 | -0.05 | -2.59 | 1.93858968 | 1.9662456 | 1.84844808 | 0 |
| 1732578600 | 1.93944168 | 0.03 | 1.54 | 1.76853616 | 2.00994184 | 1.72423216 | 0 |
| 1732492200 | 1.90993976 | -0.02 | -1.12 | 1.94013464 | 1.96122448 | 1.86977648 | 0 |
| 1732405800 | 1.931626 | 0.04 | 2.30 | 1.891866 | 1.98770464 | 1.88742424 | 0 |
| 1732319400 | 1.88819104 | -0.03 | -1.46 | 1.91009312 | 1.94788784 | 1.85732024 | 0 |
| 1732233000 | 1.91613096 | 0.17 | 9.64 | 1.74681584 | 1.9225664 | 1.72514664 | 0 |
| 1732146600 | 1.74760536 | -0.02 | -1.18 | 1.76853616 | 1.7953912 | 1.72423216 | 0 |
| 1732060200 | 1.76838848 | -0.06 | -3.25 | 1.826688 | 1.826688 | 1.74683288 | 0 |
| 1731973800 | 1.82781832 | 0.08 | 4.76 | 1.74535608 | 1.82781832 | 1.71333792 | 0 |
| 1731887400 | 1.74477672 | -0.03 | -1.79 | 1.78160584 | 1.79444264 | 1.73218416 | 0 |
| 1731801000 | 1.77654496 | 0.02 | 1.04 | 1.75278552 | 1.8278808 | 1.74621944 | 0 |
| 1731714600 | 1.75819856 | 0.02 | 1.22 | 1.74535608 | 1.7783796 | 1.71298008 | 0 |
| 1731628200 | 1.73698376 | -0.08 | -4.28 | 1.81286856 | 1.84168888 | 1.72537952 | 0 |
| 1731541800 | 1.8147032 | -0.03 | -1.72 | 1.84326224 | 1.8954444 | 1.7728416 | 0 |
| 1731455400 | 1.84638624 | -0.06 | -3.38 | 1.906066 | 1.95385752 | 1.82724464 | 0 |
| 1731369000 | 1.9109792 | 0.1 | 5.57 | 1.80804624 | 1.92200408 | 1.7719896 | 0 |
| 1731282600 | 1.8101308 | 0.03 | 1.56 | 1.77047304 | 1.84386432 | 1.757534 | 0 |
| 1731196200 | 1.78225904 | 0.1 | 6.03 | 1.6820752 | 1.7932612 | 1.68178552 | 0 |
| 1731109800 | 1.68086536 | 0.03 | 2.01 | 1.6650636 | 1.69546864 | 1.64198576 | 0 |
| 1731023400 | 1.64769416 | 0.1 | 6.53 | 1.54064888 | 1.65820216 | 1.53625256 | 0 |
| 1730937000 | 1.54674352 | 0.17 | 12.19 | 1.37825768 | 1.55855224 | 1.37771808 | 0 |
| 1730850600 | 1.3787064 | 0.02 | 1.46 | 1.36767584 | 1.40754376 | 1.35284536 | 0 |
| 1730764200 | 1.35884912 | -0.04 | -2.64 | 1.45664736 | 1.49668 | 1.3422976 | 0 |
| 1730677800 | 1.395718 | -0.02 | -1.20 | 1.41662608 | 1.41678512 | 1.36941392 | 0 |
| 1730591400 | 1.41268984 | -0.01 | -0.95 | 1.42840072 | 1.43241648 | 1.40651568 | 0 |
| 1730505000 | 1.42631048 | -0 | -0.26 | 1.43220064 | 1.46842768 | 1.40472648 | 0 |
| 1730418600 | 1.43001952 | -0.08 | -5.35 | 1.5106528 | 1.51495824 | 1.42339664 | 0 |
| 1730332200 | 1.51092544 | 0.01 | 0.95 | 1.49641304 | 1.54364792 | 1.480066 | 0 |
| 1730245800 | 1.49663456 | 0.04 | 2.72 | 1.45664736 | 1.52255808 | 1.45463664 | 0 |
| 1730159400 | 1.45707336 | 0.03 | 2.36 | 1.303702 | 1.51341328 | 1.28595768 | 0 |
| 1730073000 | 1.42344208 | 0.02 | 1.07 | 1.40668608 | 1.43292768 | 1.39891584 | 0 |
| 1729986600 | 1.40837872 | 0.04 | 2.73 | 1.38417056 | 1.42051688 | 1.37950728 | 0 |
| 1729900200 | 1.37094184 | -0.07 | -4.66 | 1.44031736 | 1.45292696 | 1.3576904 | 0 |
| 1729813800 | 1.43790336 | 0.01 | 0.38 | 1.43100784 | 1.452518 | 1.42510064 | 0 |
| 1729727400 | 1.43245056 | -0.06 | -3.86 | 1.48818272 | 1.48958568 | 1.39674608 | 0 |
| 1729641000 | 1.48993784 | -0.02 | -1.62 | 1.51653728 | 1.51653728 | 1.48067376 | 0 |
| 1729554600 | 1.51450384 | -0.04 | -2.71 | 1.56089808 | 1.57045184 | 1.50938616 | 0 |
| 1729468200 | 1.55676872 | 0.05 | 3.48 | 1.50557488 | 1.56391984 | 1.49752632 | 0 |
| 1729381800 | 1.50439344 | 0 | 0.23 | 1.50026408 | 1.51210688 | 1.49544176 | 0 |
| 1729295400 | 1.50092864 | 0.02 | 1.53 | 1.303702 | 1.51960448 | 1.28595768 | 0 |
| 1729209000 | 1.47837336 | -0 | -0.29 | 1.303702 | 1.51341328 | 1.28595768 | 0 |
| 1729122600 | 1.48261064 | 0.01 | 0.48 | 1.48032728 | 1.50176928 | 1.47258544 | 0 |
| 1729036200 | 1.47553904 | -0.02 | -1.16 | 1.49334584 | 1.52359752 | 1.44669032 | 0 |
| 1728949800 | 1.49288576 | 0.09 | 6.50 | 1.303702 | 1.51341328 | 1.28595768 | 0 |
| 1728863400 | 1.4017672 | -0 | -0.35 | 1.40807768 | 1.40995208 | 1.3841876 | 0 |
| 1728777000 | 1.40670312 | 0.02 | 1.75 | 1.3853236 | 1.41312152 | 1.38344352 | 0 |
| 1728690600 | 1.38246656 | 0.03 | 2.15 | 1.35320888 | 1.40302816 | 1.35201608 | 0 |
| 1728604200 | 1.35342472 | 0.01 | 0.61 | 1.34687 | 1.37019776 | 1.32370696 | 0 |
| 1728517800 | 1.34520008 | -0.04 | -2.98 | 1.38460224 | 1.40157408 | 1.3367028 | 0 |
| 1728431400 | 1.386488 | 0.01 | 0.56 | 1.37975152 | 1.39737656 | 1.36673864 | 0 |
| 1728345000 | 1.37875752 | -0.01 | -0.50 | 1.303702 | 1.51341328 | 1.28595768 | 0 |
| 1728258600 | 1.3857212 | 0.01 | 1.01 | 1.36912992 | 1.3940424 | 1.36765312 | 0 |
| 1728172200 | 1.37185064 | 0 | 0.03 | 1.37454296 | 1.3787064 | 1.35782672 | 0 |
| 1728085800 | 1.37144168 | 0.04 | 2.73 | 1.33586216 | 1.38577232 | 1.32933584 | 0 |
| 1727999400 | 1.33494768 | -0.01 | -0.46 | 1.303702 | 1.51341328 | 1.28595768 | 0 |
| 1727913000 | 1.34114456 | -0.05 | -3.68 | 1.39176472 | 1.41896056 | 1.3382364 | 0 |
| 1727826600 | 1.39244064 | -0.08 | -5.51 | 1.47845856 | 1.50888064 | 1.37814408 | 0 |
| 1727740200 | 1.47364192 | -0.03 | -2.23 | 1.51031768 | 1.51101064 | 1.46274768 | 0 |
| 1727653800 | 1.50722776 | -0.01 | -0.83 | 1.52000208 | 1.52404056 | 1.49744112 | 0 |
| 1727567400 | 1.5197976 | -0.01 | -0.81 | 1.53313992 | 1.53637184 | 1.5074436 | 0 |
| 1727481000 | 1.53224816 | 0.04 | 2.59 | 1.4933004 | 1.54923704 | 1.486172 | 0 |
| 1727394600 | 1.49357304 | 0.03 | 2.11 | 1.4669168 | 1.51372 | 1.45375624 | 0 |
| 1727308200 | 1.46275904 | -0.05 | -3.01 | 1.50581344 | 1.51351552 | 1.45364264 | 0 |
| 1727221800 | 1.50813656 | 0 | 0.24 | 1.50416056 | 1.51703712 | 1.47436328 | 0 |
| 1727135400 | 1.50455816 | 0.04 | 2.58 | 1.303702 | 1.53390672 | 1.28595768 | 0 |
| 1727049000 | 1.4666896 | -0.02 | -1.41 | 1.48580848 | 1.4890688 | 1.43610848 | 0 |
| 1726962600 | 1.48764312 | 0.04 | 2.54 | 1.45377896 | 1.48888704 | 1.43806808 | 0 |
| 1726876200 | 1.45085376 | 0.05 | 3.54 | 1.40030176 | 1.46048136 | 1.3861188 | 0 |
| 1726789800 | 1.40126736 | 0.06 | 4.77 | 1.35304984 | 1.41376336 | 1.34993152 | 0 |
| 1726703400 | 1.33752072 | 0.01 | 0.73 | 1.32910864 | 1.34048 | 1.29480712 | 0 |
| 1726617000 | 1.32785336 | 0.02 | 1.59 | 1.303702 | 1.3580312 | 1.28595768 | 0 |
| 1726530600 | 1.30711568 | -0.01 | -0.72 | 1.3183848 | 1.3253996 | 1.28155 | 0 |
| 1726444200 | 1.31661264 | -0.06 | -4.10 | 1.37332744 | 1.37977424 | 1.31163128 | 0 |
| 1726357800 | 1.37296392 | -0.01 | -1.04 | 1.3869992 | 1.3869992 | 1.35918424 | 0 |
| 1726271400 | 1.38740248 | 0.04 | 3.34 | 1.34102528 | 1.39882496 | 1.32793288 | 0 |
| 1726185000 | 1.34254184 | 0.01 | 0.86 | 1.32918248 | 1.35559448 | 1.316482 | 0 |
| 1726098600 | 1.33104552 | -0.03 | -1.89 | 1.35468 | 1.35477656 | 1.29585224 | 0 |
| 1726012200 | 1.35666232 | 0.01 | 1.10 | 1.33853176 | 1.36196176 | 1.31896416 | 0 |
| 1725925800 | 1.3418432 | 0.03 | 2.65 | 1.5251084 | 1.53553688 | 1.29209208 | 0 |
| 1725839400 | 1.30720656 | 0.02 | 1.40 | 1.2888772 | 1.32231536 | 1.27441024 | 0 |
| 1725753000 | 1.28911576 | 0.03 | 2.12 | 1.26579936 | 1.3115972 | 1.26244248 | 0 |
| 1725666600 | 1.26236864 | -0.08 | -6.17 | 1.34632472 | 1.36652848 | 1.22498856 | 0 |
| 1725580200 | 1.34533072 | -0.04 | -3.12 | 1.39127624 | 1.4005744 | 1.33464096 | 0 |
| 1725493800 | 1.38868048 | -0 | -0.13 | 1.37431576 | 1.41320104 | 1.31402256 | 0 |
|
H2OOOO/BTC 0 BTC
-
|
H2OOOO/EUR 0 €
-
|
|
H2OOOO/USD $ 2.10
+2.40%
|
H2OOOO/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
