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 - | FONT/ETH | https://v2.info.uniswap.org/token/0x4c25bdf026ea05f32713f00f73ca55857fbf6342 | ETH | 1 | https://v2.info.uniswap.org/token/0x4c25bdf026ea05f32713f00f73ca55857fbf6342 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.30137699 | -0.02100571 | -6.96991167109 | 0.2594605 | 0.3094743 | 0 | CX |
| 4 | 0.30405861 | -0.02368733 | -7.79038291335 | 0.25280643 | 0.3418644 | 0 | CX |
| 12 | 0.22361096 | 0.05676032 | 25.3835142964 | 0.19269659 | 0.3418644 | 0 | CX |
| 26 | 0.29260261 | -0.01223133 | -4.18018485891 | 0.17960747 | 0.3418644 | 0 | CX |
| 52 | 0.1892388 | 0.09113248 | 48.1573968975 | 0.17654527 | 0.3418644 | 0 | CX |
| 156 | 1.19922146 | -0.91885018 | -76.6205584747 | 0.09256378 | 1.37701885 | 0.26320806 | CX |
| 260 | 0 | 0 | 0 | 0 | 8.54512541 | 1.29092163 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735170600 | 0.29081958 | -0.000124 | -0.04 | 0.2903782 | 0.29486866 | 0.28666308 | 0 |
| 1735084200 | 0.29094367 | 0.00646919 | 2.27 | 0.28441868 | 0.29421741 | 0.27969504 | 0 |
| 1734997800 | 0.28447448 | 0.01189238 | 4.36 | 0.28462105 | 0.28755917 | 0.27225814 | 0 |
| 1734911400 | 0.2725821 | -0.005099 | -1.84 | 0.27891221 | 0.28252073 | 0.27046595 | 0 |
| 1734825000 | 0.27768133 | -0.010969 | -3.80 | 0.28928973 | 0.29590883 | 0.27423271 | 0 |
| 1734738600 | 0.28865014 | 0.00213946 | 0.75 | 0.28462105 | 0.29058474 | 0.2594605 | 0 |
| 1734652200 | 0.28651068 | -0.015447 | -5.12 | 0.30137699 | 0.3094743 | 0.27778377 | 0 |
| 1734565800 | 0.30195745 | -0.021156 | -6.55 | 0.32376265 | 0.32502768 | 0.30170345 | 0 |
| 1734479400 | 0.32311307 | -0.009725 | -2.92 | 0.33111878 | 0.33653781 | 0.32061883 | 0 |
| 1734393000 | 0.33283851 | 0.003641 | 1.11 | 0.25930227 | 0.3418644 | 0.25280643 | 0 |
| 1734306600 | 0.32919751 | 0.00727618 | 2.26 | 0.32246099 | 0.32919751 | 0.31940794 | 0 |
| 1734220200 | 0.32192133 | -0.003082 | -0.95 | 0.32564978 | 0.32837304 | 0.3185868 | 0 |
| 1734133800 | 0.32500353 | 0.00205369 | 0.64 | 0.32370353 | 0.33009193 | 0.32112018 | 0 |
| 1734047400 | 0.32294984 | 0.00362101 | 1.13 | 0.31927969 | 0.33186497 | 0.31661223 | 0 |
| 1733961000 | 0.31932883 | 0.01789771 | 5.94 | 0.30282023 | 0.32069129 | 0.29687571 | 0 |
| 1733874600 | 0.30143112 | -0.007566 | -2.45 | 0.30800275 | 0.31444279 | 0.29304233 | 0 |
| 1733788200 | 0.30899711 | -0.023557 | -7.08 | 0.25930227 | 0.32816733 | 0.25280643 | 0 |
| 1733701800 | 0.33255452 | -0.001198 | -0.36 | 0.33341564 | 0.3342068 | 0.32770763 | 0 |
| 1733615400 | 0.33375292 | -0.000759 | -0.23 | 0.33345728 | 0.33509123 | 0.33141442 | 0 |
| 1733529000 | 0.3345116 | 0.01881295 | 5.96 | 0.31558956 | 0.34078176 | 0.31545714 | 0 |
| 1733442600 | 0.31569865 | -0.003611 | -1.13 | 0.31922556 | 0.32918085 | 0.31151883 | 0 |
| 1733356200 | 0.31930967 | 0.01767285 | 5.86 | 0.30152939 | 0.32448969 | 0.30152939 | 0 |
| 1733269800 | 0.30163682 | -0.001469 | -0.48 | 0.30289768 | 0.30566841 | 0.29317224 | 0 |
| 1733183400 | 0.30310588 | -0.006083 | -1.97 | 0.30894298 | 0.31305868 | 0.29763439 | 0 |
| 1733097000 | 0.30918865 | 0.0006729 | 0.22 | 0.30940685 | 0.31183613 | 0.30505547 | 0 |
| 1733010600 | 0.30851575 | 0.00912249 | 3.05 | 0.29869537 | 0.31094919 | 0.29782427 | 0 |
| 1732924200 | 0.29939326 | 0.00117008 | 0.39 | 0.29825815 | 0.30383708 | 0.29482452 | 0 |
| 1732837800 | 0.29822318 | -0.007055 | -2.31 | 0.30405861 | 0.30469653 | 0.29447141 | 0 |
| 1732751400 | 0.30527866 | 0.02827356 | 10.21 | 0.27764885 | 0.30676604 | 0.27495141 | 0 |
| 1732665000 | 0.2770051 | -0.007355 | -2.59 | 0.28423547 | 0.28829037 | 0.27101893 | 0 |
| 1732578600 | 0.28436039 | 0.00432557 | 1.54 | 0.25930227 | 0.2946971 | 0.25280643 | 0 |
| 1732492200 | 0.28003482 | -0.00318 | -1.12 | 0.28446199 | 0.28755418 | 0.2741461 | 0 |
| 1732405800 | 0.28321446 | 0.00636843 | 2.30 | 0.27738486 | 0.29143669 | 0.27673361 | 0 |
| 1732319400 | 0.27684603 | -0.004097 | -1.46 | 0.28005731 | 0.28559876 | 0.27231977 | 0 |
| 1732233000 | 0.28094258 | 0.02470918 | 9.64 | 0.25611764 | 0.28188614 | 0.25294051 | 0 |
| 1732146600 | 0.2562334 | -0.003047 | -1.18 | 0.25930227 | 0.26323975 | 0.25280643 | 0 |
| 1732060200 | 0.25928062 | -0.008714 | -3.25 | 0.26782848 | 0.26782848 | 0.25612014 | 0 |
| 1731973800 | 0.2679942 | 0.01217553 | 4.76 | 0.25590361 | 0.2679942 | 0.25120912 | 0 |
| 1731887400 | 0.25581867 | -0.004658 | -1.79 | 0.26121854 | 0.26310067 | 0.25397235 | 0 |
| 1731801000 | 0.26047652 | 0.00268995 | 1.04 | 0.25699291 | 0.26800336 | 0.2560302 | 0 |
| 1731714600 | 0.25778657 | 0.00311051 | 1.22 | 0.25590361 | 0.26074551 | 0.25115665 | 0 |
| 1731628200 | 0.25467606 | -0.011395 | -4.28 | 0.26580227 | 0.2700279 | 0.25297465 | 0 |
| 1731541800 | 0.26607127 | -0.004645 | -1.72 | 0.27025859 | 0.27790952 | 0.25993353 | 0 |
| 1731455400 | 0.27071663 | -0.009471 | -3.38 | 0.27946686 | 0.28647403 | 0.26791009 | 0 |
| 1731369000 | 0.28018723 | 0.01478637 | 5.57 | 0.26509523 | 0.28180369 | 0.25980861 | 0 |
| 1731282600 | 0.26540086 | 0.00408655 | 1.56 | 0.25958625 | 0.27034686 | 0.25768914 | 0 |
| 1731196200 | 0.26131431 | 0.01486631 | 6.03 | 0.24662539 | 0.26292745 | 0.24658291 | 0 |
| 1731109800 | 0.246448 | 0.00486355 | 2.01 | 0.24413115 | 0.24858913 | 0.24074748 | 0 |
| 1731023400 | 0.24158445 | 0.01480136 | 6.53 | 0.2258895 | 0.24312513 | 0.22524491 | 0 |
| 1730937000 | 0.22678309 | 0.02463755 | 12.19 | 0.20207975 | 0.22851449 | 0.20200063 | 0 |
| 1730850600 | 0.20214554 | 0.00291147 | 1.46 | 0.20052824 | 0.20637366 | 0.1983538 | 0 |
| 1730764200 | 0.19923407 | -0.005406 | -2.64 | 0.22361096 | 0.22513998 | 0.19680729 | 0 |
| 1730677800 | 0.20463978 | -0.002488 | -1.20 | 0.20770531 | 0.20772863 | 0.20078308 | 0 |
| 1730591400 | 0.20712818 | -0.001997 | -0.95 | 0.20943171 | 0.2100205 | 0.20622293 | 0 |
| 1730505000 | 0.20912524 | -0.000544 | -0.26 | 0.20998885 | 0.21530045 | 0.2059606 | 0 |
| 1730418600 | 0.20966905 | -0.011862 | -5.35 | 0.22149148 | 0.22212275 | 0.20869801 | 0 |
| 1730332200 | 0.22153146 | 0.00209533 | 0.95 | 0.21940365 | 0.22632922 | 0.21700686 | 0 |
| 1730245800 | 0.21943613 | 0.00580045 | 2.72 | 0.21357322 | 0.22323703 | 0.21327841 | 0 |
| 1730159400 | 0.21363568 | 0.00493101 | 2.36 | 0.22361096 | 0.22513998 | 0.20721063 | 0 |
| 1730073000 | 0.20870467 | 0.00220858 | 1.07 | 0.20624791 | 0.21009545 | 0.20510864 | 0 |
| 1729986600 | 0.20649609 | 0.00548899 | 2.73 | 0.20294669 | 0.20827578 | 0.20226296 | 0 |
| 1729900200 | 0.2010071 | -0.009818 | -4.66 | 0.21117892 | 0.21302774 | 0.19906418 | 0 |
| 1729813800 | 0.21082498 | 0.00079949 | 0.38 | 0.20981396 | 0.21296778 | 0.20894785 | 0 |
| 1729727400 | 0.21002549 | -0.008429 | -3.86 | 0.21819693 | 0.21840263 | 0.20479051 | 0 |
| 1729641000 | 0.21845426 | -0.003602 | -1.62 | 0.22235426 | 0.22235426 | 0.21709596 | 0 |
| 1729554600 | 0.22205612 | -0.006197 | -2.71 | 0.22885843 | 0.2302592 | 0.22130577 | 0 |
| 1729468200 | 0.22825299 | 0.00767925 | 3.48 | 0.22074696 | 0.22930148 | 0.21956688 | 0 |
| 1729381800 | 0.22057374 | 0.00050801 | 0.23 | 0.21996829 | 0.22170468 | 0.21926124 | 0 |
| 1729295400 | 0.22006573 | 0.00330705 | 1.53 | 0.22361096 | 0.22513998 | 0.2150706 | 0 |
| 1729209000 | 0.21675868 | -0.000621 | -0.29 | 0.22361096 | 0.22513998 | 0.2150706 | 0 |
| 1729122600 | 0.21737995 | 0.00103684 | 0.48 | 0.21704516 | 0.22018898 | 0.21591006 | 0 |
| 1729036200 | 0.21634311 | -0.002543 | -1.16 | 0.21895394 | 0.22338943 | 0.21211332 | 0 |
| 1728949800 | 0.21888648 | 0.01335977 | 6.50 | 0.22361096 | 0.22513998 | 0.20952498 | 0 |
| 1728863400 | 0.20552671 | -0.000724 | -0.35 | 0.20645195 | 0.20672677 | 0.20294919 | 0 |
| 1728777000 | 0.20625041 | 0.00355356 | 1.75 | 0.20311575 | 0.20719147 | 0.20284009 | 0 |
| 1728690600 | 0.20269685 | 0.0042581 | 2.15 | 0.1984071 | 0.20571159 | 0.19823221 | 0 |
| 1728604200 | 0.19843875 | 0.0012059 | 0.61 | 0.1974777 | 0.200898 | 0.19408154 | 0 |
| 1728517800 | 0.19723285 | -0.006054 | -2.98 | 0.20300999 | 0.20549839 | 0.19598698 | 0 |
| 1728431400 | 0.20328648 | 0.00113345 | 0.56 | 0.20229877 | 0.20488295 | 0.20039083 | 0 |
| 1728345000 | 0.20215303 | -0.001021 | -0.50 | 0.22361096 | 0.22513998 | 0.20052491 | 0 |
| 1728258600 | 0.20317405 | 0.0020337 | 1.01 | 0.20074144 | 0.2043941 | 0.20052491 | 0 |
| 1728172200 | 0.20114035 | 6.0E-5 | 0.03 | 0.2015351 | 0.20214554 | 0.19908417 | 0 |
| 1728085800 | 0.20108039 | 0.00535074 | 2.73 | 0.19586373 | 0.20318154 | 0.19490684 | 0 |
| 1727999400 | 0.19572965 | -0.000909 | -0.46 | 0.22361096 | 0.22513998 | 0.19269659 | 0 |
| 1727913000 | 0.19663823 | -0.007521 | -3.68 | 0.20406015 | 0.20804759 | 0.19621184 | 0 |
| 1727826600 | 0.20415925 | -0.011906 | -5.51 | 0.21677117 | 0.22123165 | 0.20206309 | 0 |
| 1727740200 | 0.21606496 | -0.004924 | -2.23 | 0.22144235 | 0.22154395 | 0.21446765 | 0 |
| 1727653800 | 0.2209893 | -0.001843 | -0.83 | 0.22286227 | 0.22345439 | 0.21955439 | 0 |
| 1727567400 | 0.22283229 | -0.001826 | -0.81 | 0.22478854 | 0.2252624 | 0.22102095 | 0 |
| 1727481000 | 0.22465779 | 0.00567054 | 2.59 | 0.21894728 | 0.22714869 | 0.21790212 | 0 |
| 1727394600 | 0.21898725 | 0.00451794 | 2.11 | 0.21507892 | 0.2219412 | 0.21314933 | 0 |
|
FONT/BTC 0 BTC
-
|
FONT/EUR 0 €
-
|
|
FONT/USD $ 0.280371
-3.64%
|
FONT/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
