Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | GRPL/ETH | https://v2.info.uniswap.org/token/0x15e4132dcd932e8990e794d1300011a472819cbd | ETH | 1 | https://v2.info.uniswap.org/token/0x15e4132dcd932e8990e794d1300011a472819cbd | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 91.12063921 | -2.26385853 | -2.4844629599 | 83.06555806 | 94.73438771 | 0 | CX |
| 4 | 95.48651878 | -6.6297381 | -6.94311425812 | 83.06555806 | 109.4469353 | 0 | CX |
| 12 | 62.70522867 | 26.15155201 | 41.7055364675 | 60.36271765 | 109.4469353 | 0 | CX |
| 26 | 89.81234174 | -0.95556106 | -1.06395295066 | 57.5008336 | 109.4469353 | 0 | CX |
| 52 | 58.031138 | 30.82564268 | 53.1191421406 | 56.52047701 | 109.4469353 | 0 | CX |
| 156 | 108.26870186 | -19.41192118 | -17.9293931178 | 23.91890475 | 109.83895501 | 0.00036387 | CX |
| 260 | 0 | 0 | 0 | 0 | 129.49545897 | 0.04322777 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735257000 | 88.78132761 | -4.32 | -4.64 | 93.48208015 | 93.60285837 | 88.05505854 | 0 |
| 1735170600 | 93.10508145 | -0.04 | -0.04 | 92.96377359 | 94.40138108 | 91.77438801 | 0 |
| 1735084200 | 93.14480762 | 2.07 | 2.27 | 91.05585089 | 94.19288533 | 89.54359019 | 0 |
| 1734997800 | 91.07371433 | 3.81 | 4.36 | 89.2929687 | 92.06126963 | 87.16268609 | 0 |
| 1734911400 | 87.26640072 | -1.63 | -1.84 | 89.2929687 | 90.4482271 | 86.58892286 | 0 |
| 1734825000 | 88.89890641 | -3.51 | -3.80 | 92.61530308 | 94.73438771 | 87.79483879 | 0 |
| 1734738600 | 92.41053999 | 0.68 | 0.75 | 91.12063921 | 93.029895 | 83.06555806 | 0 |
| 1734652200 | 91.72559681 | -4.95 | -5.12 | 96.48500544 | 99.07733809 | 88.9317005 | 0 |
| 1734565800 | 96.6708386 | -6.77 | -6.55 | 103.65171341 | 104.05670706 | 96.58951993 | 0 |
| 1734479400 | 103.4437509 | -3.11 | -2.92 | 106.0067555 | 107.74164273 | 102.64522819 | 0 |
| 1734393000 | 106.55732291 | 1.17 | 1.11 | 102.19917527 | 109.4469353 | 100.66051933 | 0 |
| 1734306600 | 105.39166639 | 2.33 | 2.26 | 103.23498853 | 105.39166639 | 102.25756475 | 0 |
| 1734220200 | 103.06221968 | -0.99 | -0.95 | 104.25587115 | 105.12771398 | 101.99467881 | 0 |
| 1734133800 | 104.04897512 | 0.66 | 0.64 | 103.63278348 | 105.67801477 | 102.80573259 | 0 |
| 1734047400 | 103.39149365 | 1.16 | 1.13 | 102.21650548 | 106.24564576 | 101.36252611 | 0 |
| 1733961000 | 102.23223598 | 5.73 | 5.94 | 96.94705547 | 102.66842401 | 95.0439319 | 0 |
| 1733874600 | 96.50233565 | -2.42 | -2.45 | 98.60622302 | 100.66798465 | 93.81668649 | 0 |
| 1733788200 | 98.92456563 | -7.54 | -7.08 | 102.19917527 | 105.38633402 | 94.85276637 | 0 |
| 1733701800 | 106.46640597 | -0.38 | -0.36 | 106.7420896 | 106.99537727 | 104.91468571 | 0 |
| 1733615400 | 106.85007013 | -0.24 | -0.23 | 106.75542053 | 107.27852622 | 106.1014051 | 0 |
| 1733529000 | 107.09295968 | 6.02 | 5.96 | 101.03511847 | 109.10033112 | 100.99272611 | 0 |
| 1733442600 | 101.0700455 | -1.16 | -1.13 | 102.19917527 | 105.38633402 | 99.73188675 | 0 |
| 1733356200 | 102.22610375 | 5.66 | 5.86 | 96.53379664 | 103.88447144 | 96.53379664 | 0 |
| 1733269800 | 96.56819044 | -0.47 | -0.48 | 96.971851 | 97.85889108 | 93.85827899 | 0 |
| 1733183400 | 97.03850565 | -1.95 | -1.97 | 98.90723542 | 100.22486454 | 95.28682145 | 0 |
| 1733097000 | 98.98588791 | 0.22 | 0.22 | 99.05574198 | 99.83346843 | 97.66265979 | 0 |
| 1733010600 | 98.77046008 | 2.92 | 3.05 | 95.62649355 | 99.54951963 | 95.34761049 | 0 |
| 1732924200 | 95.84991993 | 0.37 | 0.39 | 95.48651878 | 97.27259678 | 94.38725029 | 0 |
| 1732837800 | 95.4753208 | -2.26 | -2.31 | 97.34351733 | 97.54774718 | 94.27420401 | 0 |
| 1732751400 | 97.73411358 | 9.05 | 10.21 | 88.88850829 | 98.2102944 | 88.02493064 | 0 |
| 1732665000 | 88.68241211 | -2.35 | -2.59 | 90.99719479 | 92.29536076 | 86.76595761 | 0 |
| 1732578600 | 91.03718758 | 1.38 | 1.54 | 81.92683002 | 94.34645765 | 80.42390097 | 0 |
| 1732492200 | 89.65237058 | -1.02 | -1.12 | 91.06971505 | 92.05966991 | 87.76711045 | 0 |
| 1732405800 | 90.67032039 | 2.04 | 2.30 | 88.80399019 | 93.30264583 | 88.59549444 | 0 |
| 1732319400 | 88.63148796 | -1.31 | -1.46 | 89.65956928 | 91.43364944 | 87.18241586 | 0 |
| 1732233000 | 89.94298485 | 7.91 | 9.64 | 81.995351 | 90.24506372 | 80.97820104 | 0 |
| 1732146600 | 82.03241099 | -0.98 | -1.18 | 83.01490053 | 84.27547327 | 80.93527545 | 0 |
| 1732060200 | 83.00796844 | -2.79 | -3.25 | 85.74454176 | 85.74454176 | 81.99615086 | 0 |
| 1731973800 | 85.79759886 | 3.9 | 4.76 | 81.92683002 | 85.79759886 | 80.42390097 | 0 |
| 1731887400 | 81.89963492 | -1.49 | -1.79 | 83.62838993 | 84.23094796 | 81.30854149 | 0 |
| 1731801000 | 83.39083275 | 0.86 | 1.04 | 82.27556715 | 85.80053166 | 81.96735605 | 0 |
| 1731714600 | 82.52965468 | 1 | 1.22 | 81.92683002 | 83.47695056 | 80.407104 | 0 |
| 1731628200 | 81.53383421 | -3.65 | -4.28 | 85.0958587 | 86.44868148 | 80.98913241 | 0 |
| 1731541800 | 85.18197651 | -1.49 | -1.72 | 86.52253483 | 88.97195991 | 83.21699743 | 0 |
| 1731455400 | 86.66917506 | -3.03 | -3.38 | 89.47053669 | 91.71386559 | 85.77067038 | 0 |
| 1731369000 | 89.70116178 | 4.73 | 5.57 | 84.86949951 | 90.21866848 | 83.17700464 | 0 |
| 1731282600 | 84.96734854 | 1.31 | 1.56 | 83.10581747 | 86.5507964 | 82.4984603 | 0 |
| 1731196200 | 83.65905107 | 4.76 | 6.03 | 78.9564322 | 84.17549129 | 78.94283465 | 0 |
| 1731109800 | 78.89964244 | 1.56 | 2.01 | 78.15790949 | 79.58511886 | 77.07463812 | 0 |
| 1731023400 | 77.34258981 | 4.74 | 6.53 | 72.31789568 | 77.83583422 | 72.11153288 | 0 |
| 1730937000 | 72.60397744 | 7.89 | 12.19 | 64.6952699 | 73.1582775 | 64.66994114 | 0 |
| 1730850600 | 64.71633277 | 0.93 | 1.46 | 64.19855945 | 66.06995541 | 63.50241829 | 0 |
| 1730764200 | 63.78423415 | -1.73 | -2.64 | 68.3748732 | 70.2540011 | 63.00730755 | 0 |
| 1730677800 | 65.51485548 | -0.8 | -1.20 | 66.49627855 | 66.50374387 | 64.28014474 | 0 |
| 1730591400 | 66.31151186 | -0.64 | -0.95 | 67.0489789 | 67.23747825 | 66.02169744 | 0 |
| 1730505000 | 66.95086326 | -0.17 | -0.26 | 67.22734675 | 68.92784018 | 65.93771258 | 0 |
| 1730418600 | 67.12496521 | -3.8 | -5.35 | 70.90988285 | 71.11197975 | 66.81408792 | 0 |
| 1730332200 | 70.92268054 | 0.67 | 0.95 | 70.24147002 | 72.4586703 | 69.47414169 | 0 |
| 1730245800 | 70.25186815 | 1.86 | 2.72 | 68.3748732 | 71.46871544 | 68.28049022 | 0 |
| 1730159400 | 68.3948696 | 1.58 | 2.36 | 61.19563416 | 71.03945949 | 60.36271765 | 0 |
| 1730073000 | 66.81622087 | 0.71 | 1.07 | 66.029696 | 67.26147393 | 65.66496175 | 0 |
| 1729986600 | 66.10914834 | 1.76 | 2.73 | 64.97281987 | 66.67891229 | 64.753926 | 0 |
| 1729900200 | 64.35186515 | -3.14 | -4.66 | 67.60834473 | 68.20023802 | 63.72984395 | 0 |
| 1729813800 | 67.49503182 | 0.26 | 0.38 | 67.17135684 | 68.18104148 | 66.8940735 | 0 |
| 1729727400 | 67.23907797 | -2.7 | -3.86 | 69.85513967 | 69.92099446 | 65.56311345 | 0 |
| 1729641000 | 69.93752482 | -1.15 | -1.62 | 71.18609972 | 71.18609972 | 69.50266988 | 0 |
| 1729554600 | 71.09065026 | -1.98 | -2.71 | 73.26839099 | 73.71684347 | 70.8504269 | 0 |
| 1729468200 | 73.07455926 | 2.46 | 3.48 | 70.67152582 | 73.41023208 | 70.29372727 | 0 |
| 1729381800 | 70.61606915 | 0.16 | 0.23 | 70.42223743 | 70.97813721 | 70.19587824 | 0 |
| 1729295400 | 70.45343181 | 1.06 | 1.53 | 61.19563416 | 71.33007376 | 60.36271765 | 0 |
| 1729209000 | 69.39468935 | -0.2 | -0.29 | 61.19563416 | 71.03945949 | 60.36271765 | 0 |
| 1729122600 | 69.59358682 | 0.33 | 0.48 | 69.48640615 | 70.49289136 | 69.12300499 | 0 |
| 1729036200 | 69.26164667 | -0.81 | -1.16 | 70.09749598 | 71.51750664 | 67.9074908 | 0 |
| 1728949800 | 70.07589987 | 4.28 | 6.50 | 61.19563416 | 71.03945949 | 60.36271765 | 0 |
| 1728863400 | 65.79880429 | -0.23 | -0.35 | 66.09501755 | 66.18300169 | 64.97361972 | 0 |
| 1728777000 | 66.03049585 | 1.14 | 1.75 | 65.02694344 | 66.33177487 | 64.93869269 | 0 |
| 1728690600 | 64.89283429 | 1.36 | 2.15 | 63.51948188 | 65.85799362 | 63.46349197 | 0 |
| 1728604200 | 63.52961338 | 0.39 | 0.61 | 63.22193552 | 64.31693811 | 62.13466487 | 0 |
| 1728517800 | 63.14354965 | -1.94 | -2.98 | 64.99308288 | 65.78973926 | 62.74468823 | 0 |
| 1728431400 | 65.08160026 | 0.36 | 0.56 | 64.7653906 | 65.59270811 | 64.15456738 | 0 |
| 1728345000 | 64.71873234 | -0.33 | -0.50 | 61.19563416 | 71.03945949 | 60.36271765 | 0 |
| 1728258600 | 65.04560674 | 0.65 | 1.01 | 64.26681381 | 65.43620299 | 64.19749298 | 0 |
| 1728172200 | 64.39452412 | 0.02 | 0.03 | 64.52090134 | 64.71633277 | 63.7362428 | 0 |
| 1728085800 | 64.37532758 | 1.71 | 2.73 | 62.70522867 | 65.04800631 | 62.3988839 | 0 |
| 1727999400 | 62.66230308 | -0.29 | -0.46 | 61.19563416 | 71.03945949 | 60.36271765 | 0 |
| 1727913000 | 62.95318397 | -2.41 | -3.68 | 65.32928893 | 66.60585879 | 62.81667525 | 0 |
| 1727826600 | 65.36101655 | -3.81 | -5.51 | 69.39868863 | 70.82669785 | 64.68993753 | 0 |
| 1727740200 | 69.17259605 | -1.58 | -2.23 | 70.89415235 | 70.92667982 | 68.66122158 | 0 |
| 1727653800 | 70.74911184 | -0.59 | -0.83 | 71.34873707 | 71.53830289 | 70.28972799 | 0 |
| 1727567400 | 71.3391388 | -0.58 | -0.81 | 71.96542589 | 72.11713187 | 70.75924334 | 0 |
| 1727481000 | 71.92356677 | 1.82 | 2.59 | 70.09536303 | 72.721023 | 69.76075669 | 0 |
|
GRPL/ETH 0.026662 ETH
+0.00%
|
GRPL/USD $ 88.86
+0.05%
|
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
