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 - | STXEM/ETH | https://v2.info.uniswap.org/token/0x0c63cae5fcc2ca3dde60a35e50362220651ebec8 | ETH | 1 | https://v2.info.uniswap.org/token/0x0c63cae5fcc2ca3dde60a35e50362220651ebec8 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04960109 | 0.00172076 | 3.46919795513 | 0.04553275 | 0.05295048 | 0 | CX |
| 4 | 0.0413002 | 0.01002165 | 24.2653788602 | 0.03902458 | 0.05295048 | 0 | CX |
| 12 | 0.03082476 | 0.02049709 | 66.4955380026 | 0.02929628 | 0.05295048 | 0 | CX |
| 26 | 0.04529051 | 0.00603134 | 13.3170061454 | 0.0279073 | 0.05295048 | 0 | CX |
| 52 | 0.0288056 | 0.02251625 | 78.166224623 | 0.02597019 | 0.05295552 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.05295552 | 0.00041419 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.05295552 | 0.00032707 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.04961713 | 0.00278093 | 5.94 | 0.04705203 | 0.04982883 | 0.04612838 | 0 |
| 1733874600 | 0.0468362 | -0.001176 | -2.45 | 0.04785729 | 0.04885794 | 0.04553275 | 0 |
| 1733788200 | 0.04801179 | -0.00366 | -7.08 | 0.04960109 | 0.05114793 | 0.0460356 | 0 |
| 1733701800 | 0.05167213 | -0.000186 | -0.36 | 0.05180593 | 0.05192886 | 0.05091902 | 0 |
| 1733615400 | 0.05185834 | -0.000118 | -0.23 | 0.0518124 | 0.05206628 | 0.05149498 | 0 |
| 1733529000 | 0.05197622 | 0.00292314 | 5.96 | 0.04903613 | 0.05295048 | 0.04901555 | 0 |
| 1733442600 | 0.04905308 | -0.000561 | -1.13 | 0.04960109 | 0.05114793 | 0.04840362 | 0 |
| 1733356200 | 0.04961415 | 0.00274599 | 5.86 | 0.04685146 | 0.05041902 | 0.04685146 | 0 |
| 1733269800 | 0.04686816 | -0.000228 | -0.48 | 0.04706407 | 0.04749458 | 0.04555294 | 0 |
| 1733183400 | 0.04709642 | -0.000945 | -1.97 | 0.04800338 | 0.04864288 | 0.04624626 | 0 |
| 1733097000 | 0.04804156 | 0.00010456 | 0.22 | 0.04807546 | 0.04845292 | 0.04739934 | 0 |
| 1733010600 | 0.047937 | 0.00141745 | 3.05 | 0.04641112 | 0.04831511 | 0.04627576 | 0 |
| 1732924200 | 0.04651955 | 0.0001818 | 0.39 | 0.04634318 | 0.04721003 | 0.04580967 | 0 |
| 1732837800 | 0.04633775 | -0.001096 | -2.31 | 0.04724445 | 0.04734357 | 0.0457548 | 0 |
| 1732751400 | 0.04743402 | 0.00439313 | 10.21 | 0.04314092 | 0.04766513 | 0.04272179 | 0 |
| 1732665000 | 0.04304089 | -0.001143 | -2.59 | 0.04416434 | 0.04479439 | 0.04211077 | 0 |
| 1732578600 | 0.04418375 | 0.0006721 | 1.54 | 0.04029024 | 0.04578987 | 0.03928092 | 0 |
| 1732492200 | 0.04351165 | -0.000494 | -1.12 | 0.04419954 | 0.04468 | 0.04259666 | 0 |
| 1732405800 | 0.0440057 | 0.00098952 | 2.30 | 0.0430999 | 0.04528327 | 0.04299871 | 0 |
| 1732319400 | 0.04301618 | -0.000637 | -1.46 | 0.04351514 | 0.04437617 | 0.04231289 | 0 |
| 1732233000 | 0.0436527 | 0.0038393 | 9.64 | 0.03979541 | 0.04379931 | 0.03930175 | 0 |
| 1732146600 | 0.0398134 | -0.000473 | -1.17 | 0.04029024 | 0.04090204 | 0.03928092 | 0 |
| 1732060200 | 0.04028687 | -0.001354 | -3.25 | 0.04161504 | 0.04161504 | 0.0397958 | 0 |
| 1731973800 | 0.04164079 | 0.00189183 | 4.76 | 0.03976216 | 0.04164079 | 0.03903273 | 0 |
| 1731887400 | 0.03974896 | -0.000724 | -1.79 | 0.04058799 | 0.04088043 | 0.03946208 | 0 |
| 1731801000 | 0.04047269 | 0.00041796 | 1.04 | 0.03993141 | 0.04164221 | 0.03978183 | 0 |
| 1731714600 | 0.04005473 | 0.00048331 | 1.22 | 0.03976216 | 0.04051449 | 0.03902458 | 0 |
| 1731628200 | 0.03957142 | -0.001771 | -4.28 | 0.0413002 | 0.04195678 | 0.03930706 | 0 |
| 1731541800 | 0.041342 | -0.000722 | -1.72 | 0.04199262 | 0.04318142 | 0.04038832 | 0 |
| 1731455400 | 0.04206379 | -0.001472 | -3.38 | 0.0434234 | 0.04451217 | 0.04162772 | 0 |
| 1731369000 | 0.04353533 | 0.0022975 | 5.57 | 0.04119034 | 0.0437865 | 0.04036891 | 0 |
| 1731282600 | 0.04123783 | 0.00063496 | 1.56 | 0.04033436 | 0.04200634 | 0.04003959 | 0 |
| 1731196200 | 0.04060287 | 0.00230992 | 6.03 | 0.03832051 | 0.04085352 | 0.03831391 | 0 |
| 1731109800 | 0.03829295 | 0.0007557 | 2.01 | 0.03793296 | 0.03862564 | 0.03740721 | 0 |
| 1731023400 | 0.03753725 | 0.00229982 | 6.53 | 0.03509858 | 0.03777664 | 0.03499842 | 0 |
| 1730937000 | 0.03523743 | 0.00382817 | 12.19 | 0.03139903 | 0.03550645 | 0.03138674 | 0 |
| 1730850600 | 0.03140926 | 0.00045239 | 1.46 | 0.03115796 | 0.03206622 | 0.0308201 | 0 |
| 1730764200 | 0.03095687 | -0.00084 | -2.64 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1730677800 | 0.03179681 | -0.000387 | -1.20 | 0.03227313 | 0.03227675 | 0.03119756 | 0 |
| 1730591400 | 0.03218346 | -0.00031 | -0.95 | 0.03254138 | 0.03263286 | 0.0320428 | 0 |
| 1730505000 | 0.03249376 | -8.5E-5 | -0.26 | 0.03262795 | 0.03345326 | 0.03200204 | 0 |
| 1730418600 | 0.03257826 | -0.001843 | -5.35 | 0.03441522 | 0.0345133 | 0.03242738 | 0 |
| 1730332200 | 0.03442143 | 0.00032557 | 0.95 | 0.03409081 | 0.0351669 | 0.0337184 | 0 |
| 1730245800 | 0.03409586 | 0.00090127 | 2.72 | 0.03318488 | 0.03468644 | 0.03313908 | 0 |
| 1730159400 | 0.03319459 | 0.00076618 | 2.36 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1730073000 | 0.03242841 | 0.00034317 | 1.07 | 0.03204668 | 0.03264451 | 0.03186966 | 0 |
| 1729986600 | 0.03208524 | 0.00085287 | 2.73 | 0.03153374 | 0.03236177 | 0.0314275 | 0 |
| 1729900200 | 0.03123237 | -0.001525 | -4.66 | 0.03281286 | 0.03310013 | 0.03093048 | 0 |
| 1729813800 | 0.03275786 | 0.00012422 | 0.38 | 0.03260077 | 0.03309081 | 0.0324662 | 0 |
| 1729727400 | 0.03263364 | -0.00131 | -3.86 | 0.03390331 | 0.03393527 | 0.03182023 | 0 |
| 1729641000 | 0.0339433 | -0.00056 | -1.62 | 0.03454928 | 0.03454928 | 0.03373225 | 0 |
| 1729554600 | 0.03450295 | -0.000963 | -2.72 | 0.03555989 | 0.03577754 | 0.03438636 | 0 |
| 1729468200 | 0.03546582 | 0.0011932 | 3.48 | 0.03429954 | 0.03562873 | 0.03411618 | 0 |
| 1729381800 | 0.03427262 | 7.9E-5 | 0.23 | 0.03417855 | 0.03444835 | 0.03406869 | 0 |
| 1729295400 | 0.03419369 | 0.00051385 | 1.53 | 0.02970053 | 0.03461915 | 0.02929628 | 0 |
| 1729209000 | 0.03367984 | -9.7E-5 | -0.29 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1729122600 | 0.03377637 | 0.0001611 | 0.48 | 0.03372435 | 0.03421284 | 0.03354798 | 0 |
| 1729036200 | 0.03361527 | -0.000395 | -1.16 | 0.03402094 | 0.03471012 | 0.03295805 | 0 |
| 1728949800 | 0.03401046 | 0.00207584 | 6.50 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1728863400 | 0.03193462 | -0.000112 | -0.35 | 0.03207838 | 0.03212109 | 0.03153413 | 0 |
| 1728777000 | 0.03204707 | 0.00055215 | 1.75 | 0.03156001 | 0.03219329 | 0.03151718 | 0 |
| 1728690600 | 0.03149492 | 0.00066162 | 2.15 | 0.03082838 | 0.03196335 | 0.03080121 | 0 |
| 1728604200 | 0.0308333 | 0.00018737 | 0.61 | 0.03068397 | 0.03121542 | 0.03015628 | 0 |
| 1728517800 | 0.03064593 | -0.000941 | -2.98 | 0.03154357 | 0.03193022 | 0.03045234 | 0 |
| 1728431400 | 0.03158654 | 0.00017612 | 0.56 | 0.03143307 | 0.03183459 | 0.03113661 | 0 |
| 1728345000 | 0.03141042 | -0.000159 | -0.50 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1728258600 | 0.03156907 | 0.000316 | 1.01 | 0.03119109 | 0.03175864 | 0.03115744 | 0 |
| 1728172200 | 0.03125307 | 9.0E-6 | 0.03 | 0.03131441 | 0.03140926 | 0.03093358 | 0 |
| 1728085800 | 0.03124375 | 0.00083139 | 2.73 | 0.03043319 | 0.03157023 | 0.03028451 | 0 |
| 1727999400 | 0.03041236 | -0.000141 | -0.46 | 0.02970053 | 0.03447811 | 0.02929628 | 0 |
| 1727913000 | 0.03055353 | -0.001169 | -3.69 | 0.03170675 | 0.03232631 | 0.03048728 | 0 |
| 1727826600 | 0.03172215 | -0.00185 | -5.51 | 0.03368178 | 0.03437485 | 0.03139645 | 0 |
| 1727740200 | 0.03357205 | -0.000765 | -2.23 | 0.03440758 | 0.03442337 | 0.03332386 | 0 |
| 1727653800 | 0.03433719 | -0.000286 | -0.83 | 0.03462821 | 0.03472021 | 0.03411423 | 0 |
| 1727567400 | 0.03462355 | -0.000284 | -0.81 | 0.03492751 | 0.03500114 | 0.03434211 | 0 |
| 1727481000 | 0.0349072 | 0.00088109 | 2.59 | 0.0340199 | 0.03529423 | 0.03385751 | 0 |
| 1727394600 | 0.03402611 | 0.00070199 | 2.11 | 0.03341884 | 0.0344851 | 0.03311902 | 0 |
| 1727308200 | 0.03332412 | -0.001034 | -3.01 | 0.03430497 | 0.03448044 | 0.03311643 | 0 |
| 1727221800 | 0.03435789 | 8.2E-5 | 0.24 | 0.03426731 | 0.03456066 | 0.03358848 | 0 |
| 1727135400 | 0.03427637 | 0.00086271 | 2.58 | 0.02970053 | 0.03494498 | 0.02929628 | 0 |
| 1727049000 | 0.03341366 | -0.000477 | -1.41 | 0.03384922 | 0.0339235 | 0.03271697 | 0 |
| 1726962600 | 0.03389102 | 0.00083812 | 2.54 | 0.03311954 | 0.03391936 | 0.03276162 | 0 |
| 1726876200 | 0.0330529 | 0.00112967 | 3.54 | 0.03190124 | 0.03327223 | 0.03157812 | 0 |
| 1726789800 | 0.03192323 | 0.00145225 | 4.77 | 0.03082476 | 0.03220791 | 0.03075372 | 0 |
| 1726703400 | 0.03047098 | 0.00022024 | 0.73 | 0.03027934 | 0.0305384 | 0.02949789 | 0 |
| 1726617000 | 0.03025074 | 0.00047244 | 1.59 | 0.02970053 | 0.03093824 | 0.02929628 | 0 |
| 1726530600 | 0.0297783 | -0.000216 | -0.72 | 0.03003503 | 0.03019484 | 0.02919587 | 0 |
| 1726444200 | 0.02999466 | -0.001284 | -4.11 | 0.03128672 | 0.03143358 | 0.02988117 | 0 |
| 1726357800 | 0.03127843 | -0.000329 | -1.04 | 0.03159818 | 0.03159818 | 0.03096451 | 0 |
| 1726271400 | 0.03160737 | 0.001022 | 3.34 | 0.03055082 | 0.03186759 | 0.03025255 | 0 |
| 1726185000 | 0.03058537 | 0.00026191 | 0.86 | 0.03028102 | 0.03088273 | 0.02999168 | 0 |
|
STXEM/ETH 0.000013 ETH
+0.00%
|
STXEM/USD $ 0.051322
+3.43%
|
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
