Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00222402 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732752122 | JAY/ETH | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | ETH | 1 | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | 0 | 21 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 6.83970662 | 1.07609208 | 15.7330151684 | 6.70862288 | 8.19228887 | 0 | CX |
| 4 | 5.91500359 | 2.00079511 | 33.8257632402 | 5.25580406 | 8.19228887 | 0 | CX |
| 12 | 5.4475813 | 2.4682174 | 45.3085004899 | 4.79647721 | 8.19228887 | 0 | CX |
| 26 | 8.56694684 | -0.65114814 | -7.60070246917 | 4.79647721 | 8.71098513 | 0.15161767 | CX |
| 52 | 4.24773264 | 3.66806606 | 86.3535059966 | 4.1502534 | 8.83869587 | 0.94801946 | CX |
| 156 | 3.67635179 | 4.23944691 | 115.316682194 | 3.09852285 | 8.83869587 | 1.36959676 | CX |
| 260 | 3.67635179 | 4.23944691 | 115.316682194 | 3.09852285 | 8.83869587 | 1.36959676 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732751400 | 8.15256787 | 0.76 | 10.21 | 7.41470475 | 8.19228887 | 7.34266875 | 0 |
| 1732665000 | 7.39751308 | -0.2 | -2.59 | 7.5906025 | 7.69889003 | 7.23765052 | 0 |
| 1732578600 | 7.59393853 | 0.12 | 1.54 | 6.83399089 | 7.86998389 | 6.70862288 | 0 |
| 1732492200 | 7.47842293 | -0.08 | -1.12 | 7.59665183 | 7.67922969 | 7.32116247 | 0 |
| 1732405800 | 7.56333601 | 0.17 | 2.30 | 7.40765461 | 7.7829135 | 7.39026277 | 0 |
| 1732319400 | 7.3932652 | -0.11 | -1.46 | 7.47902341 | 7.6270097 | 7.27238971 | 0 |
| 1732233000 | 7.50266474 | 0.66 | 9.64 | 6.83970662 | 7.52786289 | 6.75486026 | 0 |
| 1732146600 | 6.84279801 | -0.08 | -1.18 | 6.92475315 | 7.02990481 | 6.75127959 | 0 |
| 1732060200 | 6.9241749 | -0.23 | -3.25 | 7.15244832 | 7.15244832 | 6.83977334 | 0 |
| 1731973800 | 7.15687411 | 0.33 | 4.76 | 6.83399089 | 7.15687411 | 6.70862288 | 0 |
| 1731887400 | 6.83172239 | -0.12 | -1.79 | 6.97592785 | 7.0261907 | 6.78241587 | 0 |
| 1731801000 | 6.95611183 | 0.07 | 1.04 | 6.86308107 | 7.15711876 | 6.8373714 | 0 |
| 1731714600 | 6.88427598 | 0.08 | 1.22 | 6.83399089 | 6.96329541 | 6.70722175 | 0 |
| 1731628200 | 6.80120884 | -0.3 | -4.28 | 7.09833791 | 7.21118468 | 6.75577211 | 0 |
| 1731541800 | 7.10552149 | -0.12 | -1.72 | 7.21734522 | 7.42166594 | 6.94161122 | 0 |
| 1731455400 | 7.22957733 | -0.25 | -3.38 | 7.46325511 | 7.65038415 | 7.15462785 | 0 |
| 1731369000 | 7.48249288 | 0.39 | 5.57 | 7.07945598 | 7.52566111 | 6.93827519 | 0 |
| 1731282600 | 7.08761813 | 0.11 | 1.56 | 6.93233706 | 7.21970268 | 6.88167388 | 0 |
| 1731196200 | 6.97848547 | 0.4 | 6.03 | 6.58621282 | 7.02156474 | 6.58507857 | 0 |
| 1731109800 | 6.58147566 | 0.13 | 2.01 | 6.51960342 | 6.63865521 | 6.42924149 | 0 |
| 1731023400 | 6.45159289 | 0.4 | 6.53 | 6.03245408 | 6.49273726 | 6.01524017 | 0 |
| 1730937000 | 6.05631782 | 0.66 | 12.19 | 5.39660677 | 6.10255519 | 5.39449395 | 0 |
| 1730850600 | 5.39836374 | 0.08 | 1.46 | 5.35517327 | 5.51127724 | 5.29710411 | 0 |
| 1730764200 | 5.320612 | -0.14 | -2.64 | 5.70354377 | 5.8602927 | 5.25580406 | 0 |
| 1730677800 | 5.46497314 | -0.07 | -1.20 | 5.54683932 | 5.54746204 | 5.36197877 | 0 |
| 1730591400 | 5.53142686 | -0.05 | -0.95 | 5.59294325 | 5.60866707 | 5.50725176 | 0 |
| 1730505000 | 5.58475886 | -0.01 | -0.26 | 5.60782194 | 5.74966994 | 5.5002461 | 0 |
| 1730418600 | 5.59928171 | -0.32 | -5.35 | 5.91500359 | 5.93186166 | 5.57334963 | 0 |
| 1730332200 | 5.91607112 | 0.06 | 0.95 | 5.85924741 | 6.04419691 | 5.79524011 | 0 |
| 1730245800 | 5.86011477 | 0.15 | 2.72 | 5.70354377 | 5.96161905 | 5.69567073 | 0 |
| 1730159400 | 5.70521178 | 0.13 | 2.36 | 5.1046819 | 5.92581232 | 5.03520352 | 0 |
| 1730073000 | 5.57352756 | 0.06 | 1.07 | 5.50791897 | 5.61066869 | 5.47749437 | 0 |
| 1729986600 | 5.51454655 | 0.15 | 2.73 | 5.41975881 | 5.56207385 | 5.40149961 | 0 |
| 1729900200 | 5.36796139 | -0.26 | -4.66 | 5.63960319 | 5.68897643 | 5.316075 | 0 |
| 1729813800 | 5.63015111 | 0.02 | 0.38 | 5.6031515 | 5.68737514 | 5.58002169 | 0 |
| 1729727400 | 5.60880051 | -0.23 | -3.86 | 5.82702136 | 5.83251469 | 5.46899862 | 0 |
| 1729641000 | 5.83389358 | -0.1 | -1.62 | 5.93804443 | 5.93804443 | 5.79761981 | 0 |
| 1729554600 | 5.93008244 | -0.17 | -2.71 | 6.1117404 | 6.14914841 | 5.91004402 | 0 |
| 1729468200 | 6.09557177 | 0.21 | 3.48 | 5.89512085 | 6.12357218 | 5.86360648 | 0 |
| 1729381800 | 5.89049489 | 0.01 | 0.23 | 5.87432626 | 5.92069708 | 5.85544433 | 0 |
| 1729295400 | 5.87692836 | 0.09 | 1.53 | 5.1046819 | 5.95005414 | 5.03520352 | 0 |
| 1729209000 | 5.78861253 | -0.02 | -0.29 | 5.1046819 | 5.92581232 | 5.03520352 | 0 |
| 1729122600 | 5.80520372 | 0.03 | 0.48 | 5.79626316 | 5.88021991 | 5.76594977 | 0 |
| 1729036200 | 5.77751467 | -0.07 | -1.16 | 5.8472377 | 5.965689 | 5.66455669 | 0 |
| 1728949800 | 5.84543624 | 0.36 | 6.50 | 5.1046819 | 5.92581232 | 5.03520352 | 0 |
| 1728863400 | 5.48865895 | -0.02 | -0.35 | 5.51336782 | 5.52070708 | 5.41982553 | 0 |
| 1728777000 | 5.50798569 | 0.09 | 1.75 | 5.42427357 | 5.53311711 | 5.41691207 | 0 |
| 1728690600 | 5.41308675 | 0.11 | 2.15 | 5.29852748 | 5.49359628 | 5.29385704 | 0 |
| 1728604200 | 5.29937261 | 0.03 | 0.61 | 5.27370742 | 5.36504792 | 5.18301188 | 0 |
| 1728517800 | 5.2671688 | -0.16 | -2.98 | 5.42144907 | 5.48790279 | 5.23389746 | 0 |
| 1728431400 | 5.42883282 | 0.03 | 0.56 | 5.40245594 | 5.47146728 | 5.35150364 | 0 |
| 1728345000 | 5.3985639 | -0.03 | -0.50 | 5.1046819 | 5.92581232 | 5.03520352 | 0 |
| 1728258600 | 5.42583039 | 0.05 | 1.01 | 5.36086676 | 5.45841228 | 5.35508431 | 0 |
| 1728172200 | 5.37151982 | 0 | 0.03 | 5.38206167 | 5.39836374 | 5.31660877 | 0 |
| 1728085800 | 5.36991853 | 0.14 | 2.73 | 5.23060591 | 5.42603055 | 5.20505192 | 0 |
| 1727999400 | 5.22702524 | -0.02 | -0.46 | 5.1046819 | 5.92581232 | 5.03520352 | 0 |
| 1727913000 | 5.2512893 | -0.2 | -3.68 | 5.44949396 | 5.55598004 | 5.23990232 | 0 |
| 1727826600 | 5.45214054 | -0.32 | -5.51 | 5.78894613 | 5.90806464 | 5.39616196 | 0 |
| 1727740200 | 5.77008644 | -0.13 | -2.23 | 5.91369142 | 5.91640472 | 5.72742974 | 0 |
| 1727653800 | 5.90159275 | -0.05 | -0.83 | 5.95161096 | 5.96742374 | 5.86327288 | 0 |
| 1727567400 | 5.95081031 | -0.05 | -0.81 | 6.00305254 | 6.01570721 | 5.90243787 | 0 |
| 1727481000 | 5.99956083 | 0.15 | 2.59 | 5.84705978 | 6.06608127 | 5.81914833 | 0 |
| 1727394600 | 5.84812731 | 0.12 | 2.11 | 5.74375405 | 5.9270133 | 5.6922235 | 0 |
| 1727308200 | 5.72747422 | -0.18 | -3.01 | 5.89605494 | 5.92621265 | 5.6917787 | 0 |
| 1727221800 | 5.90515118 | 0.01 | 0.24 | 5.88958304 | 5.94000157 | 5.77291095 | 0 |
| 1727135400 | 5.89113985 | 0.15 | 2.58 | 5.1046819 | 6.00605497 | 5.03520352 | 0 |
| 1727049000 | 5.74286444 | -0.08 | -1.41 | 5.81772495 | 5.83049083 | 5.6231232 | 0 |
| 1726962600 | 5.82490854 | 0.14 | 2.54 | 5.69231246 | 5.82977914 | 5.63079607 | 0 |
| 1726876200 | 5.68085876 | 0.19 | 3.54 | 5.48292098 | 5.7185559 | 5.4273872 | 0 |
| 1726789800 | 5.48670182 | 0.25 | 4.77 | 5.29790476 | 5.53563026 | 5.28569489 | 0 |
| 1726703400 | 5.23710005 | 0.04 | 0.73 | 5.20416231 | 5.2486872 | 5.06985375 | 0 |
| 1726617000 | 5.19924723 | 0.08 | 1.59 | 5.1046819 | 5.31740941 | 5.03520352 | 0 |
| 1726530600 | 5.11804826 | -0.04 | -0.72 | 5.16217282 | 5.18963946 | 5.01794512 | 0 |
| 1726444200 | 5.15523387 | -0.22 | -4.10 | 5.37730227 | 5.4025449 | 5.13572922 | 0 |
| 1726357800 | 5.3758789 | -0.06 | -1.04 | 5.43083443 | 5.43083443 | 5.32192417 | 0 |
| 1726271400 | 5.43241349 | 0.18 | 3.34 | 5.25082225 | 5.47713853 | 5.19955859 | 0 |
| 1726185000 | 5.25676039 | 0.05 | 0.86 | 5.20445144 | 5.30786837 | 5.15472235 | 0 |
| 1726098600 | 5.21174622 | -0.1 | -1.89 | 5.3042877 | 5.30466578 | 5.07394594 | 0 |
| 1726012200 | 5.31204952 | 0.06 | 1.10 | 5.24105881 | 5.33279963 | 5.16444132 | 0 |
| 1725925800 | 5.25402484 | 0.14 | 2.65 | 5.92719122 | 5.94420497 | 5.05922293 | 0 |
| 1725839400 | 5.1184041 | 0.07 | 1.40 | 5.04663498 | 5.17756304 | 4.98998919 | 0 |
| 1725753000 | 5.04756907 | 0.1 | 2.12 | 4.95627305 | 5.13559578 | 4.94312909 | 0 |
| 1725666600 | 4.94283996 | -0.32 | -6.17 | 5.27157236 | 5.35068075 | 4.79647721 | 0 |
| 1725580200 | 5.26768033 | -0.17 | -3.12 | 5.4475813 | 5.48398851 | 5.22582427 | 0 |
| 1725493800 | 5.43741753 | -0.01 | -0.13 | 5.38117207 | 5.53342848 | 5.14509234 | 0 |
| 1725407400 | 5.44426751 | -0.2 | -3.51 | 5.64124897 | 5.67165132 | 5.41998122 | 0 |
| 1725321000 | 5.64204961 | 0.24 | 4.37 | 5.92719122 | 5.94420497 | 5.41415428 | 0 |
| 1725234600 | 5.40579197 | -0.18 | -3.22 | 5.5852259 | 5.59383286 | 5.35217085 | 0 |
| 1725148200 | 5.58580415 | -0.03 | -0.61 | 5.61602858 | 5.63077383 | 5.5446153 | 0 |
| 1725061800 | 5.62003181 | -0 | -0.02 | 5.61725179 | 5.64634197 | 5.42916642 | 0 |
| 1724975400 | 5.62094366 | -0.01 | -0.21 | 5.62189999 | 5.77293319 | 5.5779756 | 0 |
| 1724889000 | 5.63295337 | 0.15 | 2.80 | 5.46813125 | 5.68085876 | 5.383018 | 0 |
|
JAY/ETH 0.002224 ETH
+0.00%
|
JAY/USD $ 7.92
-2.67%
|
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
