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 - | JUL/ETH | https://v2.info.uniswap.org/token/0x5580ab97f226c324c671746a1787524aef42e415 | ETH | 1 | https://v2.info.uniswap.org/token/0x5580ab97f226c324c671746a1787524aef42e415 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.29069416 | -0.02100049 | -7.22425589836 | 0.26405539 | 0.2974859 | 0 | CX |
| 4 | 0.29585399 | -0.02616032 | -8.84230765318 | 0.24864001 | 0.31505298 | 0 | CX |
| 12 | 0.22441704 | 0.04527663 | 20.1752193149 | 0.19940681 | 0.3463799 | 0 | CX |
| 26 | 0.29044271 | -0.02074904 | -7.14393554584 | 0.18197981 | 0.3463799 | 0 | CX |
| 52 | 0.19500724 | 0.07468643 | 38.2993113486 | 0.13455342 | 0.3463799 | 0 | CX |
| 156 | 0.19427804 | 0.07541563 | 38.8184017092 | 0.09134451 | 5.00148021 | 0.00196724 | CX |
| 260 | 39.04146933 | -38.77177566 | -99.309212295 | 0.09134451 | 328.59474924 | 1.99014981 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589800 | 0.27378694 | -0.006501 | -2.32 | 0.28120731 | 0.28395051 | 0.27261743 | 0 |
| 1737503400 | 0.28028842 | 0.00518515 | 1.88 | 0.27574962 | 0.28383913 | 0.2704784 | 0 |
| 1737417000 | 0.27510327 | 0.00306637 | 1.13 | 0.26822292 | 0.28913566 | 0.26703654 | 0 |
| 1737330600 | 0.2720369 | -0.007332 | -2.62 | 0.27821098 | 0.29053552 | 0.26405539 | 0 |
| 1737244200 | 0.27936867 | -0.014288 | -4.87 | 0.29334369 | 0.29491231 | 0.27276172 | 0 |
| 1737157800 | 0.29365674 | 0.01506099 | 5.41 | 0.27901681 | 0.2974859 | 0.27901681 | 0 |
| 1737071400 | 0.27859575 | -0.011736 | -4.04 | 0.29069416 | 0.29152952 | 0.27567367 | 0 |
| 1736985000 | 0.29033217 | 0.0181687 | 6.68 | 0.27189176 | 0.29316734 | 0.26886505 | 0 |
| 1736898600 | 0.27216347 | 0.00810217 | 3.07 | 0.26449417 | 0.2744046 | 0.26390604 | 0 |
| 1736812200 | 0.2640613 | -0.011228 | -4.08 | 0.26822292 | 0.27925054 | 0.24864001 | 0 |
| 1736725800 | 0.27528975 | -0.002147 | -0.77 | 0.2769495 | 0.27815698 | 0.27228075 | 0 |
| 1736639400 | 0.27743637 | 0.00128089 | 0.46 | 0.27559773 | 0.2798817 | 0.27193311 | 0 |
| 1736553000 | 0.27615548 | 0.0050628 | 1.87 | 0.26822292 | 0.28026141 | 0.26703654 | 0 |
| 1736466600 | 0.27109268 | -0.009886 | -3.52 | 0.28038292 | 0.28307296 | 0.26730824 | 0 |
| 1736380200 | 0.28097864 | -0.003984 | -1.40 | 0.28529046 | 0.28794084 | 0.27110872 | 0 |
| 1736293800 | 0.28496222 | -0.026085 | -8.39 | 0.31130229 | 0.31226337 | 0.28337672 | 0 |
| 1736207400 | 0.31104746 | 0.00393717 | 1.28 | 0.26822292 | 0.31505298 | 0.26703654 | 0 |
| 1736121000 | 0.30711029 | -0.001491 | -0.48 | 0.30845362 | 0.30960118 | 0.30387685 | 0 |
| 1736034600 | 0.30860128 | 0.00441054 | 1.45 | 0.30433587 | 0.30964253 | 0.30164753 | 0 |
| 1735948200 | 0.30419074 | 0.01336832 | 4.60 | 0.29125782 | 0.30608254 | 0.28907912 | 0 |
| 1735861800 | 0.29082242 | 0.0080777 | 2.86 | 0.26822292 | 0.29454864 | 0.26703654 | 0 |
| 1735775400 | 0.28274472 | 0.00151547 | 0.54 | 0.28147311 | 0.28407792 | 0.27945474 | 0 |
| 1735689000 | 0.28122925 | -0.001716 | -0.61 | 0.2831894 | 0.29045958 | 0.27957456 | 0 |
| 1735602600 | 0.28294554 | -0.000145 | -0.05 | 0.26822292 | 0.28859225 | 0.26703654 | 0 |
| 1735516200 | 0.28309068 | -0.003392 | -1.18 | 0.28645491 | 0.28738224 | 0.2804133 | 0 |
| 1735429800 | 0.28648275 | 0.00589225 | 2.10 | 0.28093983 | 0.2873198 | 0.28046393 | 0 |
| 1735343400 | 0.2805905 | -0.000386 | -0.14 | 0.28108074 | 0.28946896 | 0.27888686 | 0 |
| 1735257000 | 0.28097696 | -0.013684 | -4.64 | 0.29585399 | 0.29623624 | 0.27867845 | 0 |
| 1735170600 | 0.29466086 | -0.000126 | -0.04 | 0.29421365 | 0.29876342 | 0.29044946 | 0 |
| 1735084200 | 0.29478659 | 0.00655464 | 2.27 | 0.28817541 | 0.29810357 | 0.28338938 | 0 |
| 1734997800 | 0.28823195 | 0.01204946 | 4.36 | 0.26822292 | 0.29135738 | 0.26703654 | 0 |
| 1734911400 | 0.27618249 | -0.005167 | -1.84 | 0.28259621 | 0.28625239 | 0.27403839 | 0 |
| 1734825000 | 0.28134907 | -0.011114 | -3.80 | 0.2931108 | 0.29981732 | 0.2778549 | 0 |
| 1734738600 | 0.29246276 | 0.00216772 | 0.75 | 0.28838046 | 0.29442291 | 0.26288757 | 0 |
| 1734652200 | 0.29029504 | -0.015651 | -5.12 | 0.30535771 | 0.31356198 | 0.28145286 | 0 |
| 1734565800 | 0.30594584 | -0.021435 | -6.55 | 0.32803906 | 0.32932079 | 0.30568848 | 0 |
| 1734479400 | 0.32738089 | -0.009854 | -2.92 | 0.33549234 | 0.34098295 | 0.32485371 | 0 |
| 1734393000 | 0.33723479 | 0.00368909 | 1.11 | 0.26822292 | 0.3463799 | 0.26703654 | 0 |
| 1734306600 | 0.3335457 | 0.00737228 | 2.26 | 0.3267202 | 0.3335457 | 0.32362683 | 0 |
| 1734220200 | 0.32617342 | -0.003123 | -0.95 | 0.32995111 | 0.33271034 | 0.32279484 | 0 |
| 1734133800 | 0.32929632 | 0.00208081 | 0.64 | 0.32797915 | 0.33445194 | 0.32536168 | 0 |
| 1734047400 | 0.32721551 | 0.00366884 | 1.13 | 0.32349688 | 0.33624839 | 0.32079419 | 0 |
| 1733961000 | 0.32354667 | 0.01813411 | 5.94 | 0.30682002 | 0.32492712 | 0.30079698 | 0 |
| 1733874600 | 0.30541256 | -0.007666 | -2.45 | 0.31207099 | 0.31859609 | 0.29691296 | 0 |
| 1733788200 | 0.31307848 | -0.023869 | -7.08 | 0.26822292 | 0.33250192 | 0.26703654 | 0 |
| 1733701800 | 0.33694705 | -0.001214 | -0.36 | 0.33781954 | 0.33862115 | 0.33203614 | 0 |
| 1733615400 | 0.33816128 | -0.000769 | -0.23 | 0.33786173 | 0.33951727 | 0.33579189 | 0 |
| 1733529000 | 0.33892998 | 0.01906144 | 5.96 | 0.31975801 | 0.34528296 | 0.31962384 | 0 |
| 1733442600 | 0.31986854 | -0.003659 | -1.13 | 0.32344204 | 0.33352882 | 0.31563351 | 0 |
| 1733356200 | 0.32352726 | 0.01790628 | 5.86 | 0.30551213 | 0.3287757 | 0.30551213 | 0 |
| 1733269800 | 0.30562098 | -0.001488 | -0.48 | 0.30689849 | 0.30970582 | 0.2970446 | 0 |
| 1733183400 | 0.30710944 | -0.006163 | -1.97 | 0.31302364 | 0.3171937 | 0.30156568 | 0 |
| 1733097000 | 0.31327256 | 0.00068179 | 0.22 | 0.31349363 | 0.315955 | 0.30908478 | 0 |
| 1733010600 | 0.31259077 | 0.00924299 | 3.05 | 0.30264068 | 0.31505635 | 0.30175806 | 0 |
| 1732924200 | 0.30334778 | 0.00118554 | 0.39 | 0.30219768 | 0.3078503 | 0.2987187 | 0 |
| 1732837800 | 0.30216224 | -0.007149 | -2.31 | 0.30807475 | 0.3087211 | 0.29836092 | 0 |
| 1732751400 | 0.30931092 | 0.02864701 | 10.21 | 0.28131616 | 0.31081794 | 0.2785831 | 0 |
| 1732665000 | 0.28066391 | -0.007452 | -2.59 | 0.28798978 | 0.29209824 | 0.27459867 | 0 |
| 1732578600 | 0.28811635 | 0.0043827 | 1.54 | 0.26822292 | 0.29858959 | 0.26703654 | 0 |
| 1732492200 | 0.28373365 | -0.003222 | -1.12 | 0.28821929 | 0.29135232 | 0.27776714 | 0 |
| 1732405800 | 0.28695528 | 0.00645254 | 2.30 | 0.28104868 | 0.29528612 | 0.28038883 | 0 |
| 1732319400 | 0.28050274 | -0.004151 | -1.46 | 0.28375643 | 0.28937108 | 0.27591669 | 0 |
| 1732233000 | 0.28465339 | 0.02503554 | 9.64 | 0.25950056 | 0.28560942 | 0.25628146 | 0 |
| 1732146600 | 0.25961785 | -0.003087 | -1.18 | 0.26272725 | 0.26671674 | 0.25614561 | 0 |
| 1732060200 | 0.26270531 | -0.008829 | -3.25 | 0.27136608 | 0.27136608 | 0.25950309 | 0 |
| 1731973800 | 0.27153399 | 0.01233635 | 4.76 | 0.26822292 | 0.27153399 | 0.25790071 | 0 |
| 1731887400 | 0.25919764 | -0.004719 | -1.79 | 0.26466883 | 0.26657582 | 0.25732693 | 0 |
| 1731801000 | 0.26391701 | 0.00272548 | 1.04 | 0.26038739 | 0.27154327 | 0.25941196 | 0 |
| 1731714600 | 0.26119153 | 0.00315159 | 1.22 | 0.2592837 | 0.26418956 | 0.25447404 | 0 |
| 1731628200 | 0.25803994 | -0.011546 | -4.28 | 0.26931311 | 0.27359455 | 0.25631606 | 0 |
| 1731541800 | 0.26958566 | -0.004707 | -1.72 | 0.27382828 | 0.28158027 | 0.26336685 | 0 |
| 1731455400 | 0.27429237 | -0.009596 | -3.38 | 0.28315818 | 0.29025791 | 0.27144877 | 0 |
| 1731369000 | 0.28388807 | 0.01498167 | 5.57 | 0.26859672 | 0.28552588 | 0.26324028 | 0 |
| 1731282600 | 0.2689064 | 0.00414053 | 1.56 | 0.26301499 | 0.27391773 | 0.26109281 | 0 |
| 1731196200 | 0.26476587 | 0.01506267 | 6.03 | 0.24988293 | 0.26640031 | 0.24983989 | 0 |
| 1731109800 | 0.2497032 | 0.00492779 | 2.01 | 0.24735575 | 0.25187261 | 0.24392739 | 0 |
| 1731023400 | 0.24477541 | 0.01499686 | 6.53 | 0.22887315 | 0.24633644 | 0.22822005 | 0 |
| 1730937000 | 0.22977855 | 0.02496298 | 12.19 | 0.20474891 | 0.23153281 | 0.20466875 | 0 |
| 1730850600 | 0.20481557 | 0.00294993 | 1.46 | 0.20317691 | 0.20909954 | 0.20097375 | 0 |
| 1730764200 | 0.20186564 | -0.005477 | -2.64 | 0.26822292 | 0.27053915 | 0.19940681 | 0 |
| 1730677800 | 0.20734275 | -0.002521 | -1.20 | 0.21044878 | 0.2104724 | 0.20343511 | 0 |
| 1730591400 | 0.20986402 | -0.002023 | -0.95 | 0.21219798 | 0.21279454 | 0.20894681 | 0 |
| 1730505000 | 0.21188746 | -0.000551 | -0.26 | 0.21276248 | 0.21814423 | 0.20868102 | 0 |
| 1730418600 | 0.21243846 | -0.012019 | -5.35 | 0.22441704 | 0.22505664 | 0.21145459 | 0 |
| 1730332200 | 0.22445755 | 0.00212301 | 0.95 | 0.22230164 | 0.22931868 | 0.21987318 | 0 |
| 1730245800 | 0.22233454 | 0.00587706 | 2.72 | 0.21639419 | 0.22618565 | 0.21609549 | 0 |
| 1730159400 | 0.21645748 | 0.00499614 | 2.36 | 0.26822292 | 0.27053915 | 0.20994756 | 0 |
| 1730073000 | 0.21146134 | 0.00223776 | 1.07 | 0.20897213 | 0.21287048 | 0.20781781 | 0 |
| 1729986600 | 0.20922358 | 0.00556149 | 2.73 | 0.2056273 | 0.21102678 | 0.20493454 | 0 |
| 1729900200 | 0.20366209 | -0.009948 | -4.66 | 0.21396827 | 0.2158415 | 0.20169351 | 0 |
| 1729813800 | 0.21360965 | 0.00081005 | 0.38 | 0.21258528 | 0.21578075 | 0.21170773 | 0 |
| 1729727400 | 0.2127996 | -0.00854 | -3.86 | 0.22107897 | 0.22128739 | 0.20749548 | 0 |
|
JULL/ETH 0.000084 ETH
+0.00%
|
JULL/USD $ 0.269694
-1.36%
|
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
