Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | KEYFI/ETH | https://v2.info.uniswap.org/token/0xb8647e90c0645152fccf4d9abb6b59eb4aa99052 | ETH | 1 | https://v2.info.uniswap.org/token/0xb8647e90c0645152fccf4d9abb6b59eb4aa99052 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07740459 | 0.00725017 | 9.36658924232 | 0.07546551 | 0.08797034 | 0 | CX |
| 4 | 0.06549441 | 0.01916035 | 29.2549394674 | 0.05874915 | 0.08797034 | 0 | CX |
| 12 | 0.06015051 | 0.02450425 | 40.7382248297 | 0.05361481 | 0.08797034 | 0 | CX |
| 26 | 0.09119344 | -0.00653868 | -7.1701210087 | 0.05361481 | 0.09870712 | 0 | CX |
| 52 | 0.04603127 | 0.03862349 | 83.9070701286 | 0.0456621 | 0.10173681 | 0 | CX |
| 156 | 1.4444405 | -1.35978574 | -94.1392698419 | 0.03314312 | 1.5817238 | 0.72452278 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.8330616 | 0.94522229 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.08268908 | -0.002196 | -2.59 | 0.08484742 | 0.08605786 | 0.08090214 | 0 |
| 1732578600 | 0.08488471 | 0.00129122 | 1.54 | 0.07740459 | 0.08797034 | 0.07546551 | 0 |
| 1732492200 | 0.08359349 | -0.000949 | -1.12 | 0.08491504 | 0.08583809 | 0.08183563 | 0 |
| 1732405800 | 0.08454264 | 0.00190104 | 2.30 | 0.08280244 | 0.08699707 | 0.08260803 | 0 |
| 1732319400 | 0.0826416 | -0.001223 | -1.46 | 0.0836002 | 0.08525438 | 0.08129045 | 0 |
| 1732233000 | 0.08386446 | 0.00737596 | 9.64 | 0.07645394 | 0.08414612 | 0.07550553 | 0 |
| 1732146600 | 0.0764885 | -0.00091 | -1.18 | 0.07740459 | 0.07857997 | 0.07546551 | 0 |
| 1732060200 | 0.07739812 | -0.002601 | -3.25 | 0.07994976 | 0.07994976 | 0.07645469 | 0 |
| 1731973800 | 0.07999923 | 0.00363454 | 4.76 | 0.08429031 | 0.08603822 | 0.06598689 | 0 |
| 1731887400 | 0.07636469 | -0.00139 | -1.79 | 0.07797662 | 0.07853845 | 0.07581355 | 0 |
| 1731801000 | 0.07775511 | 0.00080297 | 1.04 | 0.07671522 | 0.08000196 | 0.07642784 | 0 |
| 1731714600 | 0.07695214 | 0.00092852 | 1.22 | 0.07639005 | 0.07783541 | 0.07497303 | 0 |
| 1731628200 | 0.07602362 | -0.003402 | -4.28 | 0.07934491 | 0.08060631 | 0.07551573 | 0 |
| 1731541800 | 0.07942521 | -0.001387 | -1.72 | 0.08067517 | 0.08295906 | 0.07759303 | 0 |
| 1731455400 | 0.0808119 | -0.002827 | -3.38 | 0.08342394 | 0.08551566 | 0.07997412 | 0 |
| 1731369000 | 0.08363898 | 0.00441389 | 5.57 | 0.07913385 | 0.08412151 | 0.07755574 | 0 |
| 1731282600 | 0.07922509 | 0.00121988 | 1.56 | 0.07748936 | 0.08070152 | 0.07692305 | 0 |
| 1731196200 | 0.07800521 | 0.00443776 | 6.03 | 0.0736204 | 0.07848674 | 0.07360772 | 0 |
| 1731109800 | 0.07356745 | 0.00145183 | 2.01 | 0.07287584 | 0.0742066 | 0.07186578 | 0 |
| 1731023400 | 0.07211562 | 0.00441836 | 6.53 | 0.06743051 | 0.07257553 | 0.06723809 | 0 |
| 1730937000 | 0.06769726 | 0.00735459 | 12.19 | 0.06032303 | 0.06821409 | 0.06029942 | 0 |
| 1730850600 | 0.06034267 | 0.0008691 | 1.46 | 0.05985989 | 0.06160482 | 0.0592108 | 0 |
| 1730764200 | 0.05947357 | -0.001614 | -2.64 | 0.08429031 | 0.08603822 | 0.05874915 | 0 |
| 1730677800 | 0.06108723 | -0.000743 | -1.20 | 0.06200233 | 0.06200929 | 0.05993596 | 0 |
| 1730591400 | 0.06183005 | -0.000596 | -0.95 | 0.06251767 | 0.06269343 | 0.06155982 | 0 |
| 1730505000 | 0.06242619 | -0.000162 | -0.26 | 0.06268399 | 0.06426956 | 0.06148151 | 0 |
| 1730418600 | 0.06258853 | -0.003541 | -5.35 | 0.06611765 | 0.06630609 | 0.06229866 | 0 |
| 1730332200 | 0.06612958 | 0.00062547 | 0.95 | 0.06549441 | 0.06756177 | 0.06477894 | 0 |
| 1730245800 | 0.06550411 | 0.0017315 | 2.72 | 0.06375396 | 0.06663872 | 0.06366596 | 0 |
| 1730159400 | 0.06377261 | 0.00147196 | 2.36 | 0.08429031 | 0.08603822 | 0.06185466 | 0 |
| 1730073000 | 0.06230065 | 0.00065929 | 1.07 | 0.06156728 | 0.06271581 | 0.06122719 | 0 |
| 1729986600 | 0.06164136 | 0.00163852 | 2.73 | 0.06058183 | 0.06217262 | 0.06037773 | 0 |
| 1729900200 | 0.06000284 | -0.002931 | -4.66 | 0.06303924 | 0.06359113 | 0.05942285 | 0 |
| 1729813800 | 0.06293358 | 0.00023865 | 0.38 | 0.06263178 | 0.06357323 | 0.06237324 | 0 |
| 1729727400 | 0.06269493 | -0.002516 | -3.86 | 0.06513419 | 0.06519559 | 0.06113223 | 0 |
| 1729641000 | 0.06521101 | -0.001075 | -1.62 | 0.0663752 | 0.0663752 | 0.06480554 | 0 |
| 1729554600 | 0.0662862 | -0.00185 | -2.72 | 0.06831677 | 0.06873491 | 0.06606221 | 0 |
| 1729468200 | 0.06813603 | 0.00229234 | 3.48 | 0.0658954 | 0.06844902 | 0.06554314 | 0 |
| 1729381800 | 0.06584369 | 0.00015164 | 0.23 | 0.06566296 | 0.06618129 | 0.0654519 | 0 |
| 1729295400 | 0.06569205 | 0.00098719 | 1.53 | 0.08429031 | 0.08603822 | 0.06486595 | 0 |
| 1729209000 | 0.06470486 | -0.000185 | -0.29 | 0.08429031 | 0.08603822 | 0.06455843 | 0 |
| 1729122600 | 0.06489031 | 0.0003095 | 0.48 | 0.06479038 | 0.06572884 | 0.06445153 | 0 |
| 1729036200 | 0.06458081 | -0.000759 | -1.16 | 0.06536017 | 0.06668421 | 0.06331817 | 0 |
| 1728949800 | 0.06534003 | 0.00398804 | 6.50 | 0.08429031 | 0.08603822 | 0.06254552 | 0 |
| 1728863400 | 0.06135199 | -0.000216 | -0.35 | 0.06162818 | 0.06171022 | 0.06058257 | 0 |
| 1728777000 | 0.06156802 | 0.00106077 | 1.75 | 0.06063229 | 0.06184894 | 0.06055001 | 0 |
| 1728690600 | 0.06050725 | 0.0012711 | 2.15 | 0.05922671 | 0.06140718 | 0.0591745 | 0 |
| 1728604200 | 0.05923615 | 0.00035997 | 0.61 | 0.05894927 | 0.05997027 | 0.05793548 | 0 |
| 1728517800 | 0.05887618 | -0.001807 | -2.98 | 0.06060072 | 0.06134354 | 0.05850428 | 0 |
| 1728431400 | 0.06068326 | 0.00033835 | 0.56 | 0.06038842 | 0.06115982 | 0.05981887 | 0 |
| 1728345000 | 0.06034491 | -0.000305 | -0.50 | 0.08429031 | 0.08603822 | 0.0598589 | 0 |
| 1728258600 | 0.06064969 | 0.00060708 | 1.01 | 0.05992353 | 0.06101389 | 0.0598589 | 0 |
| 1728172200 | 0.06004261 | 1.8E-5 | 0.03 | 0.06016045 | 0.06034267 | 0.05942882 | 0 |
| 1728085800 | 0.06002471 | 0.00159725 | 2.73 | 0.05846748 | 0.06065193 | 0.05818184 | 0 |
| 1727999400 | 0.05842746 | -0.000271 | -0.46 | 0.08429031 | 0.08603822 | 0.05752206 | 0 |
| 1727913000 | 0.05869868 | -0.002245 | -3.68 | 0.0609142 | 0.0621045 | 0.0585714 | 0 |
| 1727826600 | 0.06094379 | -0.003554 | -5.51 | 0.06470859 | 0.06604009 | 0.06031806 | 0 |
| 1727740200 | 0.06449777 | -0.00147 | -2.23 | 0.06610298 | 0.06613331 | 0.06402096 | 0 |
| 1727653800 | 0.06596775 | -0.00055 | -0.83 | 0.06652685 | 0.0667036 | 0.06553941 | 0 |
| 1727567400 | 0.0665179 | -0.000545 | -0.81 | 0.06710186 | 0.06724331 | 0.06597719 | 0 |
| 1727481000 | 0.06706283 | 0.00169272 | 2.59 | 0.06535818 | 0.06780639 | 0.06504619 | 0 |
| 1727394600 | 0.06537011 | 0.00134865 | 2.11 | 0.06420343 | 0.0662519 | 0.06362742 | 0 |
| 1727308200 | 0.06402146 | -0.001986 | -3.01 | 0.06590584 | 0.06624295 | 0.06362245 | 0 |
| 1727221800 | 0.06600752 | 0.00015662 | 0.24 | 0.0658335 | 0.06639708 | 0.06452935 | 0 |
| 1727135400 | 0.0658509 | 0.00165741 | 2.58 | 0.08429031 | 0.08603822 | 0.06545936 | 0 |
| 1727049000 | 0.06419349 | -0.000917 | -1.41 | 0.06503027 | 0.06517297 | 0.06285502 | 0 |
| 1726962600 | 0.06511057 | 0.00161018 | 2.54 | 0.06362842 | 0.06516502 | 0.06294079 | 0 |
| 1726876200 | 0.06350039 | 0.00217028 | 3.54 | 0.06128785 | 0.06392177 | 0.0606671 | 0 |
| 1726789800 | 0.06133011 | 0.00279004 | 4.77 | 0.05921975 | 0.06187703 | 0.05908327 | 0 |
| 1726703400 | 0.05854007 | 0.00042311 | 0.73 | 0.0581719 | 0.0586696 | 0.0566706 | 0 |
| 1726617000 | 0.05811696 | 0.00090764 | 1.59 | 0.05705991 | 0.05943777 | 0.05628328 | 0 |
| 1726530600 | 0.05720932 | -0.000416 | -0.72 | 0.05770254 | 0.05800956 | 0.05609037 | 0 |
| 1726444200 | 0.05762498 | -0.002466 | -4.10 | 0.06010725 | 0.06038941 | 0.05740696 | 0 |
| 1726357800 | 0.06009134 | -0.000632 | -1.04 | 0.06070563 | 0.06070563 | 0.05948823 | 0 |
| 1726271400 | 0.06072328 | 0.00196344 | 3.34 | 0.05869346 | 0.06122321 | 0.05812044 | 0 |
| 1726185000 | 0.05875984 | 0.00050317 | 0.86 | 0.05817513 | 0.05933112 | 0.05761926 | 0 |
| 1726098600 | 0.05825667 | -0.001121 | -1.89 | 0.0592911 | 0.05929532 | 0.05671634 | 0 |
| 1726012200 | 0.05937786 | 0.0006486 | 1.10 | 0.05858433 | 0.0596098 | 0.0577279 | 0 |
| 1725925800 | 0.05872926 | 0.00151596 | 2.65 | 0.08429031 | 0.08603822 | 0.05655177 | 0 |
| 1725839400 | 0.0572133 | 0.00079179 | 1.40 | 0.05641106 | 0.05787457 | 0.05577788 | 0 |
| 1725753000 | 0.05642151 | 0.00117066 | 2.12 | 0.055401 | 0.05740546 | 0.05525408 | 0 |
| 1725666600 | 0.05525085 | -0.003631 | -6.17 | 0.0589254 | 0.05980967 | 0.05361481 | 0 |
| 1725580200 | 0.0588819 | -0.001897 | -3.12 | 0.06089282 | 0.06129978 | 0.05841403 | 0 |
| 1725493800 | 0.06077921 | -7.7E-5 | -0.13 | 0.06015051 | 0.06185242 | 0.05751162 | 0 |
| 1725407400 | 0.06085578 | -0.002211 | -3.51 | 0.06305763 | 0.06339747 | 0.06058431 | 0 |
| 1725321000 | 0.06306658 | 0.00264087 | 4.37 | 0.08429031 | 0.08603822 | 0.06051918 | 0 |
| 1725234600 | 0.06042571 | -0.002012 | -3.22 | 0.06243141 | 0.06252762 | 0.05982633 | 0 |
| 1725148200 | 0.06243787 | -0.000383 | -0.61 | 0.06277572 | 0.06294054 | 0.06197747 | 0 |
| 1725061800 | 0.06282047 | -1.0E-5 | -0.02 | 0.06278939 | 0.06311456 | 0.06068698 | 0 |
| 1724975400 | 0.06283066 | -0.000134 | -0.21 | 0.06284135 | 0.06452959 | 0.06235037 | 0 |
| 1724889000 | 0.06296491 | 0.00171609 | 2.80 | 0.06112253 | 0.06350039 | 0.06017114 | 0 |
| 1724802600 | 0.06124882 | -0.005453 | -8.18 | 0.06677744 | 0.06712075 | 0.05987879 | 0 |
|
KEYFI/ETH 0.000025 ETH
+0.00%
|
KEYFI/USD $ 0.084655
+2.39%
|
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
