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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | PFID/ETH | https://v2.info.uniswap.org/token/0x87c4bd3038176301e81e6682ce51a6fdaefabd0c | ETH | 1 | https://v2.info.uniswap.org/token/0x87c4bd3038176301e81e6682ce51a6fdaefabd0c | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 16.43914788 | -1.49105169 | -9.07012760567 | 13.89204322 | 20.38335618 | 0 | CX |
| 4 | 20.43504679 | -5.4869506 | -26.8506877248 | 13.89204322 | 21.83705873 | 0 | CX |
| 12 | 30.4926284 | -15.54453221 | -50.9780003419 | 13.89204322 | 30.99166519 | 0 | CX |
| 26 | 18.29111355 | -3.34301736 | -18.2767295761 | 13.89204322 | 31.48218915 | 0 | CX |
| 52 | 29.32345428 | -14.37535809 | -49.0234129743 | 13.89204322 | 31.48218915 | 0 | CX |
| 156 | 19.95449284 | -5.00639665 | -25.0890698658 | 6.79156331 | 31.48218915 | 0 | CX |
| 260 | 7.47565161 | 7.47244458 | 99.9571003283 | 6.18411211 | 51.00881036 | 0.03619179 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741650600 | 14.43172693 | -0.98 | -6.34 | 20.00449622 | 20.38335618 | 13.89204322 | 0 |
| 1741564200 | 15.40886353 | -1.42 | -8.42 | 16.87383984 | 16.94247945 | 15.30448531 | 0 |
| 1741477800 | 16.82583046 | 0.44 | 2.66 | 16.38860766 | 17.10897843 | 16.15247207 | 0 |
| 1741391400 | 16.38968135 | -0.51 | -3.01 | 20.00449622 | 20.38335618 | 16.21620337 | 0 |
| 1741305000 | 16.89861145 | -0.35 | -2.02 | 17.18927527 | 17.79077298 | 16.71861463 | 0 |
| 1741218600 | 17.24625765 | 0.6 | 3.60 | 16.60925141 | 17.40094602 | 16.52849441 | 0 |
| 1741132200 | 16.64683063 | 0.12 | 0.74 | 16.43914788 | 17.0236199 | 15.43156445 | 0 |
| 1741045800 | 16.5246598 | -2.77 | -14.36 | 20.00449622 | 20.38335618 | 16.092422 | 0 |
| 1740959400 | 19.2955526 | 2.36 | 13.92 | 16.98420006 | 19.55285526 | 16.70120547 | 0 |
| 1740873000 | 16.93718768 | -0.2 | -1.15 | 17.11357997 | 17.47219317 | 16.45371942 | 0 |
| 1740786600 | 17.13413351 | -0.52 | -2.97 | 17.68869553 | 17.7098626 | 15.94709009 | 0 |
| 1740700200 | 17.65824869 | -0.21 | -1.15 | 17.95773212 | 18.23436124 | 17.15721789 | 0 |
| 1740613800 | 17.8643209 | -1.29 | -6.74 | 19.12560246 | 19.18580592 | 17.3573081 | 0 |
| 1740527400 | 19.156126 | -0.14 | -0.73 | 19.29585937 | 19.39042097 | 17.99431434 | 0 |
| 1740441000 | 19.29608944 | -2.32 | -10.75 | 20.00449622 | 20.98285989 | 19.14968384 | 0 |
| 1740354600 | 21.61986613 | 0.41 | 1.91 | 21.20273671 | 21.7786192 | 21.06407704 | 0 |
| 1740268200 | 21.21462402 | 0.81 | 3.97 | 20.40981502 | 21.43549785 | 20.36579364 | 0 |
| 1740181800 | 20.40552026 | -0.62 | -2.97 | 21.00226304 | 21.79510804 | 20.07927121 | 0 |
| 1740095400 | 21.03002565 | 0.21 | 1.00 | 20.83116252 | 21.22635794 | 20.77724783 | 0 |
| 1740009000 | 20.82080906 | 0.38 | 1.86 | 20.47653733 | 20.98017566 | 20.37146887 | 0 |
| 1739922600 | 20.44033856 | -0.58 | -2.75 | 21.03815504 | 21.09160957 | 19.99314576 | 0 |
| 1739836200 | 21.01798496 | 0.61 | 3.01 | 20.00449622 | 21.83705873 | 19.7517184 | 0 |
| 1739749800 | 20.40383303 | -0.23 | -1.12 | 20.65990862 | 20.90248636 | 20.37346287 | 0 |
| 1739663400 | 20.63421669 | -0.27 | -1.30 | 20.90701121 | 21.00709466 | 20.53282947 | 0 |
| 1739577000 | 20.90639767 | 0.38 | 1.85 | 20.49992848 | 21.38327039 | 20.43957164 | 0 |
| 1739490600 | 20.52638732 | -0.45 | -2.14 | 20.97634104 | 21.13632118 | 20.04330252 | 0 |
| 1739404200 | 20.97626435 | 1 | 5.01 | 20.00449622 | 21.40696831 | 19.6281671 | 0 |
| 1739317800 | 19.97535315 | -0.42 | -2.04 | 20.43504679 | 20.89182613 | 19.81828731 | 0 |
| 1739231400 | 20.39156226 | 0.22 | 1.07 | 25.58286404 | 25.7645481 | 20.17191551 | 0 |
| 1739145000 | 20.17536666 | -0.05 | -0.25 | 20.18157874 | 20.56672747 | 19.47025766 | 0 |
| 1739058600 | 20.22659712 | 0.1 | 0.48 | 20.11708052 | 20.41970833 | 19.86276885 | 0 |
| 1738972200 | 20.13088513 | -0.41 | -2.01 | 20.67440346 | 21.46042284 | 19.69504279 | 0 |
| 1738885800 | 20.54425663 | -0.83 | -3.88 | 21.39569454 | 21.90079003 | 20.45314617 | 0 |
| 1738799400 | 21.37399062 | 0.51 | 2.42 | 20.92380682 | 21.64877913 | 20.81421352 | 0 |
| 1738713000 | 20.8682049 | -1.23 | -5.58 | 22.11391793 | 22.16675893 | 20.22222566 | 0 |
| 1738626600 | 22.10187724 | 0.28 | 1.29 | 25.58286404 | 25.7645481 | 19.10949708 | 0 |
| 1738540200 | 21.81964958 | -2.16 | -9.01 | 23.94318267 | 24.23837133 | 21.1541138 | 0 |
| 1738453800 | 23.98106867 | -1.24 | -4.90 | 25.31444099 | 25.52174028 | 23.80260568 | 0 |
| 1738367400 | 25.21727185 | 0.27 | 1.09 | 24.9448608 | 26.35653597 | 24.65273983 | 0 |
| 1738281000 | 24.94539765 | 1.03 | 4.31 | 23.85253237 | 25.17723847 | 23.72016146 | 0 |
| 1738194600 | 23.91526667 | 0.36 | 1.54 | 23.70144854 | 24.28837471 | 23.47842733 | 0 |
| 1738108200 | 23.55266548 | -0.74 | -3.03 | 24.54214953 | 24.70220636 | 23.32772696 | 0 |
| 1738021800 | 24.2895251 | -0.54 | -2.16 | 25.58286404 | 25.7645481 | 23.2835522 | 0 |
| 1737935400 | 24.82522081 | -0.66 | -2.59 | 25.41291391 | 25.76546841 | 24.82522081 | 0 |
| 1737849000 | 25.48500467 | 0.08 | 0.33 | 25.38798891 | 25.68639865 | 25.10599132 | 0 |
| 1737762600 | 25.40041306 | -0.14 | -0.56 | 25.60057997 | 26.20000698 | 25.13160655 | 0 |
| 1737676200 | 25.54275397 | 0.66 | 2.65 | 24.87652796 | 25.65319088 | 24.47757462 | 0 |
| 1737589800 | 24.88427388 | -0.59 | -2.32 | 25.55870597 | 25.80803264 | 24.77797836 | 0 |
| 1737503400 | 25.47518806 | 0.47 | 1.88 | 25.06266017 | 25.79790925 | 24.58356338 | 0 |
| 1737417000 | 25.00391387 | 0.28 | 1.13 | 25.58286404 | 26.27930682 | 24.77828513 | 0 |
| 1737330600 | 24.72521405 | -0.67 | -2.62 | 25.28637161 | 26.40653935 | 23.99978159 | 0 |
| 1737244200 | 25.39159345 | -1.3 | -4.87 | 26.66177132 | 26.80434231 | 24.79109274 | 0 |
| 1737157800 | 26.69022416 | 1.37 | 5.41 | 25.35961276 | 27.03825382 | 25.35961276 | 0 |
| 1737071400 | 25.3213433 | -1.07 | -4.04 | 26.4209575 | 26.49688288 | 25.05575787 | 0 |
| 1736985000 | 26.3880565 | 1.65 | 6.68 | 24.71202298 | 26.64574263 | 24.4369277 | 0 |
| 1736898600 | 24.7367179 | 0.74 | 3.07 | 24.03966158 | 24.94041265 | 23.98620705 | 0 |
| 1736812200 | 24.00031843 | -1.02 | -4.08 | 25.58286404 | 25.7645481 | 22.59868996 | 0 |
| 1736725800 | 25.02086287 | -0.2 | -0.77 | 25.17171662 | 25.28146331 | 24.74737813 | 0 |
| 1736639400 | 25.21596808 | 0.12 | 0.46 | 25.04885556 | 25.43822237 | 24.7157809 | 0 |
| 1736553000 | 25.09954917 | 0.46 | 1.87 | 25.58286404 | 25.7645481 | 24.54207284 | 0 |
| 1736466600 | 24.63939537 | -0.9 | -3.52 | 25.48377759 | 25.72827265 | 24.2954304 | 0 |
| 1736380200 | 25.53792236 | -0.36 | -1.40 | 25.92982001 | 26.17071052 | 24.64085252 | 0 |
| 1736293800 | 25.8999867 | -2.37 | -8.39 | 28.29401354 | 28.38136607 | 25.75588187 | 0 |
| 1736207400 | 28.27085247 | 0.36 | 1.28 | 25.58286404 | 28.63491082 | 25.39941606 | 0 |
| 1736121000 | 27.9130062 | -0.14 | -0.48 | 28.03510034 | 28.13940186 | 27.6191213 | 0 |
| 1736034600 | 28.04852149 | 0.4 | 1.45 | 27.66084191 | 28.14315979 | 27.41650025 | 0 |
| 1735948200 | 27.64765084 | 1.22 | 4.60 | 26.47218796 | 27.81959497 | 26.27416844 | 0 |
| 1735861800 | 26.43261473 | 0.73 | 2.86 | 25.58286404 | 26.77128793 | 25.39941606 | 0 |
| 1735775400 | 25.69843934 | 0.14 | 0.54 | 25.58286404 | 25.81961317 | 25.39941606 | 0 |
| 1735689000 | 25.56069997 | -0.16 | -0.61 | 25.73885618 | 26.39963704 | 25.41030637 | 0 |
| 1735602600 | 25.71669211 | -0.01 | -0.05 | 25.54720212 | 26.30960028 | 25.31006953 | 0 |
| 1735516200 | 25.72988318 | -0.31 | -1.18 | 26.03565538 | 26.11994022 | 25.48653852 | 0 |
| 1735429800 | 26.03818623 | 0.54 | 2.10 | 25.53439451 | 26.11426499 | 25.49114005 | 0 |
| 1735343400 | 25.5026439 | -0.04 | -0.14 | 25.54720212 | 26.30960028 | 25.34780214 | 0 |
| 1735257000 | 25.53776897 | -1.24 | -4.64 | 26.88993091 | 26.92467253 | 25.32885915 | 0 |
| 1735170600 | 26.781488 | -0.01 | -0.04 | 26.74084108 | 27.15436596 | 26.39871673 | 0 |
| 1735084200 | 26.79291515 | 0.6 | 2.27 | 26.19203098 | 27.09439259 | 25.75703226 | 0 |
| 1734997800 | 26.19716937 | 1.1 | 4.36 | 26.21066721 | 26.48123765 | 25.07217002 | 0 |
| 1734911400 | 25.10200332 | -0.47 | -1.84 | 25.6849415 | 26.01724923 | 24.90712819 | 0 |
| 1734825000 | 25.57159028 | -1.01 | -3.80 | 26.64060425 | 27.25015465 | 25.25400746 | 0 |
| 1734738600 | 26.58170456 | 0.2 | 0.75 | 26.21066721 | 26.75986077 | 23.89363944 | 0 |
| 1734652200 | 26.38468204 | -1.42 | -5.12 | 27.75371629 | 28.49939552 | 25.58102343 | 0 |
| 1734565800 | 27.80717082 | -1.95 | -6.55 | 29.81520531 | 29.93170092 | 27.78377967 | 0 |
| 1734479400 | 29.75538532 | -0.9 | -2.92 | 30.4926284 | 30.99166519 | 29.52569188 | 0 |
| 1734393000 | 30.650998 | 0.34 | 1.11 | 24.37856486 | 31.48218915 | 20.35674395 | 0 |
| 1734306600 | 30.31569926 | 0.67 | 2.26 | 29.69533525 | 30.31569926 | 29.41418128 | 0 |
| 1734220200 | 29.64563864 | -0.28 | -0.95 | 29.98899006 | 30.23977389 | 29.33856267 | 0 |
| 1734133800 | 29.92947684 | 0.19 | 0.64 | 29.80976016 | 30.39806679 | 29.57186064 | 0 |
| 1734047400 | 29.74035363 | 0.33 | 1.13 | 29.40237066 | 30.5613447 | 29.15672522 | 0 |
| 1733961000 | 29.40689551 | 1.65 | 5.94 | 27.88662404 | 29.53236411 | 27.33919441 | 0 |
|
PFID/BTC 0 BTC
-
|
PFID/EUR 0 €
-
|
|
PFID/USD $ 14.95
+4.81%
|
PFID/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
