Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.070874 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0.00000000 | 1741478522 | NOIZ/USDT | https://info.uniswap.org/#/tokens/0x36151737b45017234e9570cf9a1cac97138953c2 | USDT | 1 | https://info.uniswap.org/#/tokens/0x36151737b45017234e9570cf9a1cac97138953c2 | 0 | 9 horas hace |
| 4.473E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1741478539 | NOIZ/BTC | https://exchange.latoken.com/exchange/NOIZ-BTC | BTC | 2 | https://exchange.latoken.com/exchange/NOIZ-BTC | 0 | 9 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.85153837 | -0.01509458 | -0.391910414747 | 3.65493795 | 4.25219751 | 0 | CX |
| 4 | 4.31641547 | -0.47997168 | -11.1196821375 | 3.50288949 | 4.48055042 | 0 | CX |
| 12 | 4.53967632 | -0.70323253 | -15.4908077235 | 3.50288949 | 4.8764646 | 0 | CX |
| 26 | 2.56833845 | 1.26810534 | 49.3745417392 | 2.44833367 | 4.8764646 | 0 | CX |
| 52 | 3.05564362 | 0.78080017 | 25.5527236517 | 2.221829 | 4.8764646 | 0 | CX |
| 156 | 1.73052318 | 2.10592061 | 121.692713183 | 0.69375693 | 4.8764646 | 0 | CX |
| 260 | 0.35960683 | 3.47683696 | 966.843972346 | 0.18829943 | 4.8764646 | 0 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741477800 | 3.85187787 | -0.02 | -0.63 | 3.87807444 | 3.88481749 | 3.8153281 | 0 |
| 1741391400 | 3.87618416 | -0.15 | -3.74 | 4.06131357 | 4.15009726 | 3.83436161 | 0 |
| 1741305000 | 4.02697525 | -0.03 | -0.84 | 4.06131357 | 4.15009726 | 3.9306975 | 0 |
| 1741218600 | 4.06116462 | 0.15 | 3.94 | 3.90168607 | 4.0693529 | 3.86625767 | 0 |
| 1741132200 | 3.90714089 | 0.04 | 1.14 | 3.84814694 | 3.97636057 | 3.65493795 | 0 |
| 1741045800 | 3.86302369 | -0.35 | -8.34 | 4.09020871 | 4.1872245 | 3.80520614 | 0 |
| 1740959400 | 4.21455408 | 0.38 | 9.82 | 3.85153837 | 4.25219751 | 3.80246822 | 0 |
| 1740873000 | 3.83779374 | 0.06 | 1.59 | 3.76671374 | 3.8696084 | 3.75002408 | 0 |
| 1740786600 | 3.77785375 | -0.01 | -0.18 | 3.7881837 | 3.8058838 | 3.50288949 | 0 |
| 1740700200 | 3.78462721 | 0.03 | 0.87 | 3.76953755 | 3.88399401 | 3.69645365 | 0 |
| 1740613800 | 3.75191706 | -0.22 | -5.49 | 3.96452009 | 3.99247992 | 3.67555892 | 0 |
| 1740527400 | 3.97001472 | -0.14 | -3.40 | 4.09020871 | 4.13787299 | 3.84673884 | 0 |
| 1740441000 | 4.10992972 | -0.18 | -4.29 | 4.31971073 | 4.3235423 | 4.09655008 | 0 |
| 1740354600 | 4.29429112 | -0.03 | -0.62 | 4.31971073 | 4.3235423 | 4.26133361 | 0 |
| 1740268200 | 4.32124497 | 0.02 | 0.51 | 4.29318674 | 4.33303848 | 4.28393344 | 0 |
| 1740181800 | 4.29937826 | -0.1 | -2.34 | 4.39782944 | 4.44972429 | 4.24293437 | 0 |
| 1740095400 | 4.40219643 | 0.08 | 1.90 | 4.32228226 | 4.41674128 | 4.31440799 | 0 |
| 1740009000 | 4.31992991 | 0.05 | 1.23 | 4.27501473 | 4.3309147 | 4.2505255 | 0 |
| 1739922600 | 4.26729522 | -0.02 | -0.39 | 4.28798195 | 4.31944772 | 4.17752748 | 0 |
| 1739836200 | 4.2838413 | -0.02 | -0.39 | 4.367825 | 4.37141324 | 4.25938338 | 0 |
| 1739749800 | 4.30065217 | -0.06 | -1.48 | 4.367825 | 4.37174738 | 4.29824615 | 0 |
| 1739663400 | 4.36510766 | 0.01 | 0.19 | 4.35938311 | 4.38075421 | 4.35100384 | 0 |
| 1739577000 | 4.35687868 | 0.04 | 0.85 | 4.32511143 | 4.42239337 | 4.30848216 | 0 |
| 1739490600 | 4.32030519 | -0.05 | -1.10 | 4.37870781 | 4.38678113 | 4.26207747 | 0 |
| 1739404200 | 4.36844541 | 0.08 | 1.94 | 4.28289481 | 4.38787523 | 4.21113447 | 0 |
| 1739317800 | 4.28513042 | -0.07 | -1.63 | 4.36102381 | 4.40590455 | 4.24384105 | 0 |
| 1739231400 | 4.35602031 | 0.05 | 1.06 | 4.31983911 | 4.48055042 | 4.31405328 | 0 |
| 1739145000 | 4.31047712 | -0.01 | -0.24 | 4.31641547 | 4.35295452 | 4.23896816 | 0 |
| 1739058600 | 4.32101327 | 0 | 0.08 | 4.3184896 | 4.33330642 | 4.28104523 | 0 |
| 1738972200 | 4.31736062 | 0 | 0.05 | 4.31983911 | 4.48055042 | 4.28168889 | 0 |
| 1738885800 | 4.31499038 | -0 | -0.09 | 4.32186493 | 4.43515618 | 4.28396296 | 0 |
| 1738799400 | 4.31879064 | -0.06 | -1.48 | 4.37503145 | 4.43174731 | 4.30257467 | 0 |
| 1738713000 | 4.38363303 | -0.16 | -3.60 | 4.54222906 | 4.55150785 | 4.307499 | 0 |
| 1738626600 | 4.5473748 | 0.18 | 4.14 | 4.64018195 | 4.75846462 | 4.20855937 | 0 |
| 1738540200 | 4.36644329 | -0.14 | -3.09 | 4.49728078 | 4.53749216 | 4.30538103 | 0 |
| 1738453800 | 4.50572849 | -0.07 | -1.56 | 4.57699635 | 4.59559195 | 4.4854649 | 0 |
| 1738367400 | 4.57700261 | -0.12 | -2.55 | 4.68683489 | 4.73749967 | 4.5429765 | 0 |
| 1738281000 | 4.69680163 | 0.05 | 1.13 | 4.64018195 | 4.75846462 | 4.62522379 | 0 |
| 1738194600 | 4.64432171 | 0.12 | 2.67 | 4.53261614 | 4.6884067 | 4.53199931 | 0 |
| 1738108200 | 4.52374305 | -0.03 | -0.64 | 4.57833422 | 4.63118227 | 4.48397137 | 0 |
| 1738021800 | 4.552975 | -0.05 | -1.16 | 4.65033745 | 4.7306609 | 4.37570509 | 0 |
| 1737935400 | 4.60657048 | -0.08 | -1.81 | 4.68460734 | 4.7126441 | 4.59637518 | 0 |
| 1737849000 | 4.69149263 | 0.01 | 0.14 | 4.68444139 | 4.70884831 | 4.65934696 | 0 |
| 1737762600 | 4.68511905 | 0.03 | 0.70 | 4.65033745 | 4.79422446 | 4.59659212 | 0 |
| 1737676200 | 4.65247599 | 0 | 0.09 | 4.63600014 | 4.77380701 | 4.52986659 | 0 |
| 1737589800 | 4.64810497 | -0.09 | -1.87 | 4.74910979 | 4.75384222 | 4.62230829 | 0 |
| 1737503400 | 4.73660149 | 0.17 | 3.76 | 4.56367128 | 4.79755059 | 4.47789435 | 0 |
| 1737417000 | 4.56514335 | 0.03 | 0.66 | 4.32951689 | 4.8764646 | 4.14292525 | 0 |
| 1737330600 | 4.53507718 | -0.13 | -2.80 | 4.66352251 | 4.75317574 | 4.46029802 | 0 |
| 1737244200 | 4.66563869 | 0 | 0.07 | 4.66523254 | 4.69204459 | 4.57569113 | 0 |
| 1737157800 | 4.66230496 | 0.19 | 4.21 | 4.47344774 | 4.73720713 | 4.47344774 | 0 |
| 1737071400 | 4.47406054 | -0.01 | -0.14 | 4.49112996 | 4.5004584 | 4.35455272 | 0 |
| 1736985000 | 4.48049674 | 0.16 | 3.67 | 4.31589213 | 4.49361068 | 4.31589213 | 0 |
| 1736898600 | 4.32206711 | 0.1 | 2.42 | 4.22735625 | 4.35271745 | 4.21975976 | 0 |
| 1736812200 | 4.21978391 | -0 | -0.07 | 4.32951689 | 4.34858216 | 4.01938501 | 0 |
| 1736725800 | 4.22268197 | -0.01 | -0.15 | 4.23011833 | 4.26552705 | 4.1901154 | 0 |
| 1736639400 | 4.22922373 | -0.01 | -0.20 | 4.23624053 | 4.24740513 | 4.19726146 | 0 |
| 1736553000 | 4.23775151 | 0.11 | 2.70 | 4.32951689 | 4.34858216 | 4.12595155 | 0 |
| 1736466600 | 4.12640243 | -0.13 | -3.03 | 4.24682991 | 4.2636712 | 4.08271196 | 0 |
| 1736380200 | 4.25530311 | -0.08 | -1.81 | 4.32951689 | 4.34858216 | 4.14292525 | 0 |
| 1736293800 | 4.33356988 | -0.24 | -5.24 | 4.5752908 | 4.59408008 | 4.3015593 | 0 |
| 1736207400 | 4.57308963 | 0.17 | 3.90 | 4.36042264 | 4.58388611 | 4.1413767 | 0 |
| 1736121000 | 4.40155321 | 0.01 | 0.20 | 4.39177702 | 4.41742655 | 4.35202682 | 0 |
| 1736034600 | 4.39293016 | 0 | 0.11 | 4.39090971 | 4.41358335 | 4.36467601 | 0 |
| 1735948200 | 4.38806354 | 0.05 | 1.27 | 4.33434326 | 4.4250217 | 4.29610537 | 0 |
| 1735861800 | 4.33320264 | 0.11 | 2.53 | 4.36042264 | 4.38639153 | 4.1413767 | 0 |
| 1735775400 | 4.22609084 | 0.05 | 1.26 | 4.17703724 | 4.24326001 | 4.15203988 | 0 |
| 1735689000 | 4.17338414 | 0.03 | 0.81 | 4.14213219 | 4.29932011 | 4.11381362 | 0 |
| 1735602600 | 4.14000438 | -0.05 | -1.18 | 4.36042264 | 4.38639153 | 4.08532553 | 0 |
| 1735516200 | 4.18939882 | -0.06 | -1.44 | 4.2557191 | 4.2557191 | 4.15470624 | 0 |
| 1735429800 | 4.25040383 | 0.03 | 0.81 | 4.2166886 | 4.2593722 | 4.20600305 | 0 |
| 1735343400 | 4.21634596 | -0.06 | -1.45 | 4.28214201 | 4.34557809 | 4.17969465 | 0 |
| 1735257000 | 4.27845044 | -0.16 | -3.55 | 4.4585777 | 4.46682233 | 4.25436512 | 0 |
| 1735170600 | 4.43574393 | 0.03 | 0.64 | 4.4139479 | 4.44326796 | 4.36843915 | 0 |
| 1735084200 | 4.40766109 | 0.17 | 4.06 | 4.23396109 | 4.44231522 | 4.17922275 | 0 |
| 1734997800 | 4.2356653 | -0.02 | -0.36 | 4.36042264 | 4.38639153 | 4.13231798 | 0 |
| 1734911400 | 4.25087663 | -0.09 | -2.10 | 4.34124733 | 4.35490922 | 4.21422934 | 0 |
| 1734825000 | 4.34209094 | -0.02 | -0.39 | 4.37003511 | 4.45067838 | 4.31390209 | 0 |
| 1734738600 | 4.35910802 | -0.02 | -0.49 | 4.36042264 | 4.38639153 | 4.12279451 | 0 |
| 1734652200 | 4.3804997 | -0.11 | -2.53 | 4.49230323 | 4.59569349 | 4.27744088 | 0 |
| 1734565800 | 4.49438586 | -0.25 | -5.30 | 4.74692025 | 4.76267282 | 4.48828513 | 0 |
| 1734479400 | 4.74612943 | 0.01 | 0.14 | 4.74187605 | 4.84437798 | 4.71564638 | 0 |
| 1734393000 | 4.73934031 | 0.06 | 1.24 | 4.52637228 | 4.81940745 | 4.48413553 | 0 |
| 1734306600 | 4.68125303 | 0.15 | 3.20 | 4.53967632 | 4.69996941 | 4.53204494 | 0 |
| 1734220200 | 4.53609882 | 0.01 | 0.12 | 4.53664944 | 4.58990274 | 4.50267075 | 0 |
| 1734133800 | 4.53081844 | 0.06 | 1.28 | 4.47731778 | 4.5576712 | 4.44142017 | 0 |
| 1734047400 | 4.47373893 | -0.06 | -1.24 | 4.52637228 | 4.58575538 | 4.44225975 | 0 |
| 1733961000 | 4.52983796 | 0.21 | 4.85 | 4.33199941 | 4.5600902 | 4.28450956 | 0 |
| 1733874600 | 4.32046622 | -0.04 | -0.84 | 4.34835001 | 4.39411775 | 4.22184105 | 0 |
| 1733788200 | 4.35686123 | -0.16 | -3.64 | 4.41209071 | 4.63501832 | 4.27161748 | 0 |
| 1733701800 | 4.52139964 | 0.05 | 1.15 | 4.46861109 | 4.52139964 | 4.42698714 | 0 |
| 1733615400 | 4.4702084 | -0 | -0.05 | 4.46726158 | 4.49849341 | 4.43490032 | 0 |
|
NOIZ/BTC 0.00004473 BTC
+0.00%
|
NOIZ/EUR 3.54 €
-0.46%
|
|
NOIZ/USD $ 3.84
-0.45%
|
NOIZ/GBP £ 2.97
-0.47%
|
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
