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 - | OWL/ETH | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | ETH | 1 | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02201914 | 0.0018443 | 8.37589478971 | 0.01863346 | 0.02456634 | 0 | CX |
| 4 | 0.01738545 | 0.00647799 | 37.2609854792 | 0.01658966 | 0.02456634 | 0 | CX |
| 12 | 0.01762946 | 0.00623398 | 35.361151164 | 0.01513982 | 0.02456634 | 0 | CX |
| 26 | 0.02646799 | -0.00260455 | -9.84037699878 | 0.01513982 | 0.02787305 | 0 | CX |
| 52 | 0.01448008 | 0.00938336 | 64.8018519235 | 0.01395225 | 0.02872857 | 0 | CX |
| 156 | 0.17737968 | -0.15351624 | -86.5466890007 | 0.00756355 | 1.00706134 | 0.00201726 | CX |
| 260 | 0.21672941 | -0.19286597 | -88.9892931467 | 0.00756355 | 1.00706134 | 0.79771443 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732405800 | 0.02387326 | 0.00053682 | 2.30 | 0.02338186 | 0.02456634 | 0.02332696 | 0 |
| 1732319400 | 0.02333644 | -0.000345 | -1.46 | 0.02360713 | 0.02407424 | 0.0229549 | 0 |
| 1732233000 | 0.02368175 | 0.00208283 | 9.64 | 0.02158916 | 0.02376129 | 0.02132135 | 0 |
| 1732146600 | 0.02159892 | -0.000257 | -1.18 | 0.02185761 | 0.02218951 | 0.02131005 | 0 |
| 1732060200 | 0.02185578 | -0.000734 | -3.25 | 0.02257632 | 0.02257632 | 0.02158937 | 0 |
| 1731973800 | 0.02259028 | 0.00102632 | 4.76 | 0.02231482 | 0.02259028 | 0.01863346 | 0 |
| 1731887400 | 0.02156396 | -0.000393 | -1.79 | 0.02201914 | 0.02217779 | 0.02140833 | 0 |
| 1731801000 | 0.02195659 | 0.00022675 | 1.04 | 0.02166294 | 0.02259106 | 0.02158179 | 0 |
| 1731714600 | 0.02172984 | 0.00026219 | 1.22 | 0.02157112 | 0.02197926 | 0.02117098 | 0 |
| 1731628200 | 0.02146765 | -0.000961 | -4.28 | 0.02240552 | 0.02276171 | 0.02132423 | 0 |
| 1731541800 | 0.02242819 | -0.000392 | -1.72 | 0.02278116 | 0.02342609 | 0.02191082 | 0 |
| 1731455400 | 0.02281977 | -0.000798 | -3.38 | 0.02355736 | 0.02414802 | 0.02258319 | 0 |
| 1731369000 | 0.02361808 | 0.0012464 | 5.57 | 0.02234592 | 0.02375434 | 0.02190029 | 0 |
| 1731282600 | 0.02237168 | 0.00034447 | 1.56 | 0.02188155 | 0.0227886 | 0.02172163 | 0 |
| 1731196200 | 0.02202721 | 0.00125314 | 6.03 | 0.02078902 | 0.02216319 | 0.02078544 | 0 |
| 1731109800 | 0.02077407 | 0.00040997 | 2.01 | 0.02057877 | 0.02095455 | 0.02029355 | 0 |
| 1731023400 | 0.0203641 | 0.00124766 | 6.53 | 0.01904111 | 0.02049397 | 0.01898678 | 0 |
| 1730937000 | 0.01911644 | 0.0020768 | 12.19 | 0.0170341 | 0.01926238 | 0.01702743 | 0 |
| 1730850600 | 0.01703964 | 0.00024542 | 1.46 | 0.01690331 | 0.01739605 | 0.01672002 | 0 |
| 1730764200 | 0.01679422 | -0.000456 | -2.64 | 0.02231482 | 0.02250752 | 0.01658966 | 0 |
| 1730677800 | 0.01724989 | -0.00021 | -1.20 | 0.0175083 | 0.01751026 | 0.01692479 | 0 |
| 1730591400 | 0.01745965 | -0.000168 | -0.95 | 0.01765382 | 0.01770345 | 0.01738334 | 0 |
| 1730505000 | 0.01762799 | -4.6E-5 | -0.26 | 0.01770078 | 0.01814852 | 0.01736123 | 0 |
| 1730418600 | 0.01767383 | -0.001 | -5.36 | 0.01867039 | 0.0187236 | 0.01759197 | 0 |
| 1730332200 | 0.01867376 | 0.00017663 | 0.95 | 0.0184944 | 0.01907818 | 0.01829236 | 0 |
| 1730245800 | 0.01849713 | 0.00048894 | 2.72 | 0.01800293 | 0.01881753 | 0.01797807 | 0 |
| 1730159400 | 0.01800819 | 0.00041565 | 2.36 | 0.02231482 | 0.02250752 | 0.0174666 | 0 |
| 1730073000 | 0.01759254 | 0.00018617 | 1.07 | 0.01738545 | 0.01770977 | 0.01728941 | 0 |
| 1729986600 | 0.01740637 | 0.00046269 | 2.73 | 0.01710717 | 0.01755638 | 0.01704954 | 0 |
| 1729900200 | 0.01694368 | -0.000828 | -4.66 | 0.0178011 | 0.01795694 | 0.0167799 | 0 |
| 1729813800 | 0.01777127 | 6.7E-5 | 0.38 | 0.01768604 | 0.01795189 | 0.01761303 | 0 |
| 1729727400 | 0.01770387 | -0.00071 | -3.86 | 0.01839268 | 0.01841002 | 0.0172626 | 0 |
| 1729641000 | 0.01841437 | -0.000304 | -1.62 | 0.01874311 | 0.01874311 | 0.01829987 | 0 |
| 1729554600 | 0.01871798 | -0.000522 | -2.71 | 0.01929138 | 0.01940945 | 0.01865473 | 0 |
| 1729468200 | 0.01924034 | 0.00064731 | 3.48 | 0.01860763 | 0.01932872 | 0.01850815 | 0 |
| 1729381800 | 0.01859303 | 4.3E-5 | 0.23 | 0.01854199 | 0.01868836 | 0.01848239 | 0 |
| 1729295400 | 0.0185502 | 0.00027876 | 1.53 | 0.02231482 | 0.02250752 | 0.01831693 | 0 |
| 1729209000 | 0.01827144 | -5.2E-5 | -0.28 | 0.02231482 | 0.02250752 | 0.01823009 | 0 |
| 1729122600 | 0.01832381 | 8.7E-5 | 0.48 | 0.01829559 | 0.01856059 | 0.01819991 | 0 |
| 1729036200 | 0.01823641 | -0.000214 | -1.16 | 0.01845649 | 0.01883037 | 0.01787986 | 0 |
| 1728949800 | 0.0184508 | 0.00112615 | 6.50 | 0.02231482 | 0.02250752 | 0.01766168 | 0 |
| 1728863400 | 0.01732465 | -6.1E-5 | -0.35 | 0.01740265 | 0.01742581 | 0.01710738 | 0 |
| 1728777000 | 0.01738566 | 0.00029955 | 1.75 | 0.01712142 | 0.01746498 | 0.01709819 | 0 |
| 1728690600 | 0.01708611 | 0.00035893 | 2.15 | 0.01672451 | 0.01734024 | 0.01670977 | 0 |
| 1728604200 | 0.01672718 | 0.00010165 | 0.61 | 0.01664617 | 0.01693448 | 0.01635989 | 0 |
| 1728517800 | 0.01662553 | -0.00051 | -2.98 | 0.01711251 | 0.01732227 | 0.01652051 | 0 |
| 1728431400 | 0.01713582 | 9.6E-5 | 0.56 | 0.01705256 | 0.01727039 | 0.01689173 | 0 |
| 1728345000 | 0.01704027 | -8.6E-5 | -0.50 | 0.02231482 | 0.02250752 | 0.01690303 | 0 |
| 1728258600 | 0.01712634 | 0.00017143 | 1.01 | 0.01692128 | 0.01722918 | 0.01690303 | 0 |
| 1728172200 | 0.01695491 | 5.0E-6 | 0.03 | 0.01698818 | 0.01703964 | 0.01678159 | 0 |
| 1728085800 | 0.01694986 | 0.00045104 | 2.73 | 0.01651012 | 0.01712697 | 0.01642946 | 0 |
| 1727999400 | 0.01649882 | -7.7E-5 | -0.46 | 0.02231482 | 0.02250752 | 0.01624315 | 0 |
| 1727913000 | 0.01657541 | -0.000634 | -3.68 | 0.01720103 | 0.01753715 | 0.01653947 | 0 |
| 1727826600 | 0.01720938 | -0.001004 | -5.51 | 0.01827249 | 0.01864848 | 0.01703269 | 0 |
| 1727740200 | 0.01821296 | -0.000415 | -2.23 | 0.01866625 | 0.01867481 | 0.01807832 | 0 |
| 1727653800 | 0.01862806 | -0.000155 | -0.83 | 0.01878594 | 0.01883585 | 0.0185071 | 0 |
| 1727567400 | 0.01878341 | -0.000154 | -0.81 | 0.01894831 | 0.01898825 | 0.01863072 | 0 |
| 1727481000 | 0.01893729 | 0.00047799 | 2.59 | 0.01845593 | 0.01914726 | 0.01836783 | 0 |
| 1727394600 | 0.0184593 | 0.00038084 | 2.11 | 0.01812985 | 0.0187083 | 0.01796719 | 0 |
| 1727308200 | 0.01807846 | -0.000561 | -3.01 | 0.01861058 | 0.01870577 | 0.01796579 | 0 |
| 1727221800 | 0.01863929 | 4.4E-5 | 0.24 | 0.01859015 | 0.01874929 | 0.01822188 | 0 |
| 1727135400 | 0.01859506 | 0.00046802 | 2.58 | 0.02231482 | 0.02250752 | 0.0184845 | 0 |
| 1727049000 | 0.01812704 | -0.000259 | -1.41 | 0.01836333 | 0.01840363 | 0.01774908 | 0 |
| 1726962600 | 0.01838601 | 0.00045469 | 2.54 | 0.01796747 | 0.01840138 | 0.0177733 | 0 |
| 1726876200 | 0.01793132 | 0.00061284 | 3.54 | 0.01730654 | 0.01805031 | 0.01713125 | 0 |
| 1726789800 | 0.01731848 | 0.00078786 | 4.77 | 0.01672255 | 0.01747292 | 0.01668401 | 0 |
| 1726703400 | 0.01653062 | 0.00011948 | 0.73 | 0.01642665 | 0.0165672 | 0.01600272 | 0 |
| 1726617000 | 0.01641114 | 0.0002563 | 1.59 | 0.01611265 | 0.01678411 | 0.01589335 | 0 |
| 1726530600 | 0.01615484 | -0.000117 | -0.72 | 0.01629412 | 0.01638081 | 0.01583887 | 0 |
| 1726444200 | 0.01627221 | -0.000696 | -4.10 | 0.01697316 | 0.01705284 | 0.01621065 | 0 |
| 1726357800 | 0.01696867 | -0.000178 | -1.04 | 0.01714213 | 0.01714213 | 0.01679836 | 0 |
| 1726271400 | 0.01714712 | 0.00055444 | 3.34 | 0.01657393 | 0.01728829 | 0.01641212 | 0 |
| 1726185000 | 0.01659268 | 0.00014209 | 0.86 | 0.01642757 | 0.016754 | 0.0162706 | 0 |
| 1726098600 | 0.01645059 | -0.000317 | -1.89 | 0.0167427 | 0.01674389 | 0.01601563 | 0 |
| 1726012200 | 0.01676719 | 0.00018315 | 1.10 | 0.01654312 | 0.01683269 | 0.01630128 | 0 |
| 1725925800 | 0.01658404 | 0.00042808 | 2.65 | 0.02231482 | 0.02250752 | 0.01596916 | 0 |
| 1725839400 | 0.01615596 | 0.00022358 | 1.40 | 0.01592943 | 0.0163427 | 0.01575063 | 0 |
| 1725753000 | 0.01593238 | 0.00033058 | 2.12 | 0.01564421 | 0.01621023 | 0.01560272 | 0 |
| 1725666600 | 0.0156018 | -0.001025 | -6.16 | 0.01663943 | 0.01688913 | 0.01513982 | 0 |
| 1725580200 | 0.01662715 | -0.000536 | -3.12 | 0.01719499 | 0.01730991 | 0.01649503 | 0 |
| 1725493800 | 0.01716291 | -2.2E-5 | -0.13 | 0.01698538 | 0.01746597 | 0.0162402 | 0 |
| 1725407400 | 0.01718453 | -0.000624 | -3.50 | 0.0178063 | 0.01790226 | 0.01710788 | 0 |
| 1725321000 | 0.01780882 | 0.00074573 | 4.37 | 0.02231482 | 0.02250752 | 0.01708948 | 0 |
| 1725234600 | 0.01706309 | -0.000568 | -3.22 | 0.01762946 | 0.01765663 | 0.01689384 | 0 |
| 1725148200 | 0.01763129 | -0.000108 | -0.61 | 0.01772669 | 0.01777323 | 0.01750128 | 0 |
| 1725061800 | 0.01773932 | -3.0E-6 | -0.02 | 0.01773055 | 0.01782237 | 0.01713687 | 0 |
| 1724975400 | 0.0177422 | -3.8E-5 | -0.21 | 0.01774522 | 0.01822195 | 0.01760658 | 0 |
| 1724889000 | 0.01778011 | 0.00048459 | 2.80 | 0.01725986 | 0.01793132 | 0.0169912 | 0 |
| 1724802600 | 0.01729552 | -0.00154 | -8.18 | 0.0188567 | 0.01895364 | 0.01690865 | 0 |
| 1724716200 | 0.01883543 | -0.000438 | -2.27 | 0.01926828 | 0.01939654 | 0.01872957 | 0 |
| 1724629800 | 0.01927355 | -0.000109 | -0.56 | 0.01944827 | 0.01959787 | 0.01921093 | 0 |
| 1724543400 | 0.0193825 | -2.6E-5 | -0.13 | 0.01942714 | 0.01977674 | 0.0192103 | 0 |
|
OWL/BTC 0 BTC
-
|
OWL/EUR 0 €
-
|
|
OWL/USD $ 0.023863
+0.06%
|
OWL/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
