Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.237E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1737158523 | NEWS/ETH | https://info.uniswap.org/#/tokens/0x2f8221e82e0d4669ad66eabf02a5baed43ea49e7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x2f8221e82e0d4669ad66eabf02a5baed43ea49e7 | 0 | 19 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07306377 | 0.00012461 | 0.170549644509 | 0.065917 | 0.07886655 | 0 | CX |
| 4 | 0.07770666 | -0.00451828 | -5.81453378642 | 0.065917 | 0.08352376 | 0 | CX |
| 12 | 0.0545139 | 0.01867448 | 34.2563639732 | 0.0506459 | 0.09182885 | 0 | CX |
| 26 | 0.07584772 | -0.00265934 | -3.50615680999 | 0.0482447 | 0.09182885 | 0 | CX |
| 52 | 0.0565688 | 0.01661958 | 29.3794105585 | 0.0482447 | 0.09182885 | 0.00492549 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.09182885 | 0.01272247 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.09182885 | 0.01272247 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157800 | 0.0778514 | 0.00399282 | 5.41 | 0.0739702 | 0.07886655 | 0.0739702 | 0 |
| 1737071400 | 0.07385858 | -0.003111 | -4.04 | 0.07706599 | 0.07728745 | 0.0730839 | 0 |
| 1736985000 | 0.07697002 | 0.00481671 | 6.68 | 0.07208128 | 0.07772165 | 0.07127887 | 0 |
| 1736898600 | 0.07215331 | 0.00214797 | 3.07 | 0.0701201 | 0.07274746 | 0.06996418 | 0 |
| 1736812200 | 0.07000534 | -0.002977 | -4.08 | 0.07306377 | 0.07403217 | 0.065917 | 0 |
| 1736725800 | 0.07298212 | -0.000569 | -0.77 | 0.07342214 | 0.07374225 | 0.07218441 | 0 |
| 1736639400 | 0.07355121 | 0.00033957 | 0.46 | 0.07306377 | 0.0741995 | 0.07209224 | 0 |
| 1736553000 | 0.07321164 | 0.0013422 | 1.87 | 0.07462139 | 0.07515134 | 0.07158556 | 0 |
| 1736466600 | 0.07186944 | -0.002621 | -3.52 | 0.07433237 | 0.07504553 | 0.07086614 | 0 |
| 1736380200 | 0.07449031 | -0.001056 | -1.40 | 0.07563341 | 0.07633605 | 0.07187369 | 0 |
| 1736293800 | 0.07554639 | -0.006915 | -8.39 | 0.08252941 | 0.08278421 | 0.07512606 | 0 |
| 1736207400 | 0.08246185 | 0.00104378 | 1.28 | 0.07462139 | 0.08352376 | 0.0740863 | 0 |
| 1736121000 | 0.08141807 | -0.000395 | -0.48 | 0.0817742 | 0.08207843 | 0.08056085 | 0 |
| 1736034600 | 0.08181335 | 0.00116928 | 1.45 | 0.08068255 | 0.08208939 | 0.07996984 | 0 |
| 1735948200 | 0.08064407 | 0.00354408 | 4.60 | 0.07721542 | 0.0811456 | 0.07663783 | 0 |
| 1735861800 | 0.07709999 | 0.00214148 | 2.86 | 0.07462139 | 0.07808785 | 0.0740863 | 0 |
| 1735775400 | 0.07495851 | 0.00040177 | 0.54 | 0.07462139 | 0.07531196 | 0.0740863 | 0 |
| 1735689000 | 0.07455674 | -0.000455 | -0.61 | 0.0750764 | 0.0770038 | 0.07411807 | 0 |
| 1735602600 | 0.07501175 | -3.8E-5 | -0.05 | 0.07451737 | 0.07674117 | 0.07382569 | 0 |
| 1735516200 | 0.07505023 | -0.000899 | -1.18 | 0.07594212 | 0.07618796 | 0.07434043 | 0 |
| 1735429800 | 0.0759495 | 0.0015621 | 2.10 | 0.07448002 | 0.07617141 | 0.07435385 | 0 |
| 1735343400 | 0.0743874 | -0.000102 | -0.14 | 0.07451737 | 0.07674117 | 0.07393575 | 0 |
| 1735257000 | 0.07448986 | -0.003628 | -4.64 | 0.07843391 | 0.07853525 | 0.0738805 | 0 |
| 1735170600 | 0.0781176 | -3.3E-5 | -0.04 | 0.07799904 | 0.07920523 | 0.07700111 | 0 |
| 1735084200 | 0.07815093 | 0.0017377 | 2.27 | 0.07639824 | 0.0790303 | 0.07512942 | 0 |
| 1734997800 | 0.07641323 | 0.00319444 | 4.36 | 0.07491914 | 0.07724182 | 0.07313178 | 0 |
| 1734911400 | 0.07321879 | -0.00137 | -1.84 | 0.07491914 | 0.07588843 | 0.07265037 | 0 |
| 1734825000 | 0.07458851 | -0.002946 | -3.80 | 0.07770666 | 0.07948463 | 0.07366217 | 0 |
| 1734738600 | 0.07753486 | 0.00057468 | 0.75 | 0.0764526 | 0.07805452 | 0.06969418 | 0 |
| 1734652200 | 0.07696018 | -0.004149 | -5.12 | 0.08095345 | 0.08312848 | 0.07461602 | 0 |
| 1734565800 | 0.08110936 | -0.005683 | -6.55 | 0.0869665 | 0.0873063 | 0.08104114 | 0 |
| 1734479400 | 0.08679202 | -0.002612 | -2.92 | 0.08894244 | 0.09039806 | 0.08612203 | 0 |
| 1734393000 | 0.08940438 | 0.00097801 | 1.11 | 0.08576232 | 0.09182885 | 0.08504581 | 0 |
| 1734306600 | 0.08842637 | 0.00195447 | 2.26 | 0.08661686 | 0.08842637 | 0.08579677 | 0 |
| 1734220200 | 0.0864719 | -0.000828 | -0.95 | 0.08747341 | 0.08820491 | 0.08557621 | 0 |
| 1734133800 | 0.08729981 | 0.00055164 | 0.64 | 0.08695062 | 0.08866662 | 0.0862567 | 0 |
| 1734047400 | 0.08674817 | 0.00097265 | 1.13 | 0.08576232 | 0.08914288 | 0.08504581 | 0 |
| 1733961000 | 0.08577552 | 0.00480753 | 5.94 | 0.08134112 | 0.0861415 | 0.07974435 | 0 |
| 1733874600 | 0.08096799 | -0.002032 | -2.45 | 0.0827332 | 0.08446308 | 0.07871466 | 0 |
| 1733788200 | 0.0830003 | -0.006328 | -7.08 | 0.08574778 | 0.08842189 | 0.07958395 | 0 |
| 1733701800 | 0.0893281 | -0.000322 | -0.36 | 0.08955941 | 0.08977192 | 0.08802617 | 0 |
| 1733615400 | 0.08965001 | -0.000204 | -0.23 | 0.08957059 | 0.09000949 | 0.08902186 | 0 |
| 1733529000 | 0.0898538 | 0.00505339 | 5.96 | 0.08477111 | 0.09153804 | 0.08473554 | 0 |
| 1733442600 | 0.08480041 | -0.00097 | -1.13 | 0.08574778 | 0.08842189 | 0.08367766 | 0 |
| 1733356200 | 0.08577038 | 0.00474714 | 5.86 | 0.08099438 | 0.08716179 | 0.08099438 | 0 |
| 1733269800 | 0.08102324 | -0.000395 | -0.49 | 0.08136192 | 0.08210617 | 0.07874955 | 0 |
| 1733183400 | 0.08141785 | -0.001634 | -1.97 | 0.08298576 | 0.08409129 | 0.07994814 | 0 |
| 1733097000 | 0.08305175 | 0.00018075 | 0.22 | 0.08311036 | 0.08376289 | 0.08194153 | 0 |
| 1733010600 | 0.082871 | 0.00245041 | 3.05 | 0.08023313 | 0.08352465 | 0.07999914 | 0 |
| 1732924200 | 0.08042059 | 0.0003143 | 0.39 | 0.08011569 | 0.08161426 | 0.07919337 | 0 |
| 1732837800 | 0.08010629 | -0.001895 | -2.31 | 0.08167376 | 0.08184511 | 0.07909853 | 0 |
| 1732751400 | 0.08200148 | 0.00759461 | 10.21 | 0.07457979 | 0.08240101 | 0.07385522 | 0 |
| 1732665000 | 0.07440687 | -0.001976 | -2.59 | 0.07634903 | 0.07743822 | 0.07279891 | 0 |
| 1732578600 | 0.07638258 | 0.00116189 | 1.54 | 0.06873875 | 0.07915915 | 0.06747776 | 0 |
| 1732492200 | 0.07522069 | -0.000854 | -1.12 | 0.07640988 | 0.07724047 | 0.0736389 | 0 |
| 1732405800 | 0.07607477 | 0.00171063 | 2.30 | 0.07450887 | 0.07828336 | 0.07433394 | 0 |
| 1732319400 | 0.07436414 | -0.0011 | -1.46 | 0.07522673 | 0.07671523 | 0.07314833 | 0 |
| 1732233000 | 0.07546452 | 0.00663718 | 9.64 | 0.06879625 | 0.07571797 | 0.06794283 | 0 |
| 1732146600 | 0.06882734 | -0.000819 | -1.18 | 0.06965167 | 0.07070933 | 0.06790681 | 0 |
| 1732060200 | 0.06964586 | -0.002341 | -3.25 | 0.07194192 | 0.07194192 | 0.06879692 | 0 |
| 1731973800 | 0.07198643 | 0.00327049 | 4.76 | 0.06873875 | 0.07198643 | 0.06747776 | 0 |
| 1731887400 | 0.06871594 | -0.001251 | -1.79 | 0.07016641 | 0.07067197 | 0.06821999 | 0 |
| 1731801000 | 0.06996709 | 0.00072255 | 1.04 | 0.06903135 | 0.07198889 | 0.06877276 | 0 |
| 1731714600 | 0.06924454 | 0.00083552 | 1.22 | 0.06873875 | 0.07003935 | 0.06746366 | 0 |
| 1731628200 | 0.06840902 | -0.003061 | -4.28 | 0.07139765 | 0.07253271 | 0.067952 | 0 |
| 1731541800 | 0.07146991 | -0.001248 | -1.72 | 0.07259467 | 0.0746498 | 0.06982124 | 0 |
| 1731455400 | 0.07271771 | -0.002544 | -3.38 | 0.07506812 | 0.07695033 | 0.07196384 | 0 |
| 1731369000 | 0.07526162 | 0.00397179 | 5.57 | 0.07120773 | 0.07569582 | 0.06978768 | 0 |
| 1731282600 | 0.07128983 | 0.0010977 | 1.56 | 0.06972796 | 0.07261838 | 0.06921837 | 0 |
| 1731196200 | 0.07019213 | 0.00399327 | 6.03 | 0.06624651 | 0.07062544 | 0.0662351 | 0 |
| 1731109800 | 0.06619886 | 0.0013064 | 2.01 | 0.06557653 | 0.066774 | 0.06466764 | 0 |
| 1731023400 | 0.06489246 | 0.00397582 | 6.53 | 0.06067661 | 0.0653063 | 0.06050346 | 0 |
| 1730937000 | 0.06091664 | 0.00661794 | 12.19 | 0.05428102 | 0.06138171 | 0.05425977 | 0 |
| 1730850600 | 0.0542987 | 0.00078206 | 1.46 | 0.05386427 | 0.05543442 | 0.05328019 | 0 |
| 1730764200 | 0.05351664 | -0.001452 | -2.64 | 0.05736831 | 0.05894495 | 0.05286478 | 0 |
| 1730677800 | 0.05496868 | -0.000668 | -1.20 | 0.05579212 | 0.05579838 | 0.05393272 | 0 |
| 1730591400 | 0.05563709 | -0.000536 | -0.95 | 0.05625585 | 0.056414 | 0.05539393 | 0 |
| 1730505000 | 0.05617353 | -0.000146 | -0.26 | 0.0564055 | 0.05783226 | 0.05532347 | 0 |
| 1730418600 | 0.0563196 | -0.003186 | -5.35 | 0.05949525 | 0.05966481 | 0.05605877 | 0 |
| 1730332200 | 0.05950598 | 0.00056282 | 0.95 | 0.05893443 | 0.06079472 | 0.05829062 | 0 |
| 1730245800 | 0.05894316 | 0.00155808 | 2.72 | 0.05736831 | 0.05996412 | 0.05728912 | 0 |
| 1730159400 | 0.05738508 | 0.00132452 | 2.36 | 0.05134474 | 0.05960397 | 0.0506459 | 0 |
| 1730073000 | 0.05606056 | 0.00059326 | 1.07 | 0.05540064 | 0.05643414 | 0.05509462 | 0 |
| 1729986600 | 0.0554673 | 0.0014744 | 2.73 | 0.0545139 | 0.05594535 | 0.05433024 | 0 |
| 1729900200 | 0.0539929 | -0.002637 | -4.66 | 0.05672517 | 0.05722178 | 0.05347101 | 0 |
| 1729813800 | 0.0566301 | 0.00021475 | 0.38 | 0.05635853 | 0.05720568 | 0.05612588 | 0 |
| 1729727400 | 0.05641535 | -0.002264 | -3.86 | 0.05861029 | 0.05866554 | 0.05500917 | 0 |
| 1729641000 | 0.05867941 | -0.000968 | -1.62 | 0.059727 | 0.059727 | 0.05831456 | 0 |
| 1729554600 | 0.05964692 | -0.001665 | -2.72 | 0.0614741 | 0.06185036 | 0.05944536 | 0 |
| 1729468200 | 0.06131147 | 0.00206274 | 3.48 | 0.05929526 | 0.06159311 | 0.05897828 | 0 |
| 1729381800 | 0.05924873 | 0.00013646 | 0.23 | 0.0590861 | 0.05955251 | 0.05889618 | 0 |
| 1729295400 | 0.05911227 | 0.00088831 | 1.53 | 0.05134474 | 0.0598478 | 0.0506459 | 0 |
|
NEWSSS/ETH 0.000022 ETH
+0.00%
|
NEWSSS/USD $ 0.073188
-5.81%
|
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
