Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.64516227 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732665722 | EMR/ETH | https://info.uniswap.org/#/tokens/0x4f9cc3ad2591789f32777dd997ccfd9f017ac6c2 | ETH | 1 | https://info.uniswap.org/#/tokens/0x4f9cc3ad2591789f32777dd997ccfd9f017ac6c2 | 0 | 6 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5122.41014711 | 484.20415931 | 9.452662817 | 4994.08749005 | 5821.62056349 | 0 | CX |
| 4 | 4334.22935518 | 1272.38495124 | 29.3566594421 | 3887.84747646 | 5821.62056349 | 0 | CX |
| 12 | 3980.58527362 | 1626.0290328 | 40.8489938295 | 3548.07211284 | 5821.62056349 | 0 | CX |
| 26 | 6202.87046793 | -596.25616151 | -9.61258444123 | 3548.07211284 | 6532.14969628 | 0 | CX |
| 52 | 3389.85685733 | 2216.75744909 | 65.3938364476 | 3269.76001162 | 6732.64562212 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 6732.64562212 | 0.00023747 | CX |
| 260 | 0 | 0 | 0 | 0 | 6732.64562212 | 0.00023747 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 5472.12229085 | -145.3 | -2.59 | 5614.95527913 | 5695.05823005 | 5353.86802688 | 0 |
| 1732578600 | 5617.42302253 | 85.45 | 1.54 | 5619.4301205 | 5821.62056349 | 5419.51000145 | 0 |
| 1732492200 | 5531.97329423 | -62.81 | -1.12 | 5619.4301205 | 5680.51499559 | 5415.64387012 | 0 |
| 1732405800 | 5594.7855897 | 125.81 | 2.30 | 5479.6242308 | 5757.21246061 | 5466.75906185 | 0 |
| 1732319400 | 5468.98003091 | -80.93 | -1.46 | 5532.41748804 | 5641.88658549 | 5379.56546154 | 0 |
| 1732233000 | 5549.90556297 | 488.12 | 9.64 | 5059.49914191 | 5568.54525149 | 4996.73620131 | 0 |
| 1732146600 | 5061.78591746 | -60.2 | -1.18 | 5122.41014711 | 5200.19341924 | 4994.08749005 | 0 |
| 1732060200 | 5121.98240492 | -172.13 | -3.25 | 5290.84186032 | 5290.84186032 | 5059.54849678 | 0 |
| 1731973800 | 5294.11573323 | 240.52 | 4.76 | 5055.27107487 | 5294.11573323 | 4962.53327771 | 0 |
| 1731887400 | 5053.59300936 | -92.01 | -1.79 | 5160.26533095 | 5197.44599825 | 5017.11976183 | 0 |
| 1731801000 | 5145.60693512 | 53.14 | 1.04 | 5076.78979737 | 5294.29670108 | 5057.77172152 | 0 |
| 1731714600 | 5092.4681938 | 61.45 | 1.22 | 5055.27107487 | 5150.92080925 | 4961.49682548 | 0 |
| 1731628200 | 5031.02138301 | -225.11 | -4.28 | 5250.81506229 | 5334.29059587 | 4997.41071784 | 0 |
| 1731541800 | 5256.12893642 | -91.77 | -1.72 | 5338.84769535 | 5489.9887531 | 5134.88047712 | 0 |
| 1731455400 | 5347.89608784 | -187.09 | -3.38 | 5520.75328755 | 5659.17724095 | 5292.45411934 | 0 |
| 1731369000 | 5534.98394118 | 292.1 | 5.57 | 5236.84763461 | 5566.91654084 | 5132.41273371 | 0 |
| 1731282600 | 5242.88538014 | 80.73 | 1.56 | 5128.02015045 | 5340.59156736 | 5090.54335394 | 0 |
| 1731196200 | 5162.15726756 | 293.68 | 6.03 | 4871.98354637 | 5194.02406073 | 4871.14451362 | 0 |
| 1731109800 | 4868.47935074 | 96.08 | 2.01 | 4822.71093639 | 4910.7764727 | 4755.86799336 | 0 |
| 1731023400 | 4772.40187417 | 292.39 | 6.53 | 4462.35459277 | 4802.83737616 | 4449.6210368 | 0 |
| 1730937000 | 4480.00718392 | 486.7 | 12.19 | 3992.00269977 | 4514.21010752 | 3990.43979562 | 0 |
| 1730850600 | 3993.30237797 | 57.51 | 1.46 | 3961.35332668 | 4076.82726641 | 3918.39813981 | 0 |
| 1730764200 | 3935.78750501 | -106.79 | -2.64 | 4103.13341111 | 4103.59405655 | 3887.84747646 | 0 |
| 1730677800 | 4042.57498795 | -49.16 | -1.20 | 4103.13341111 | 4103.59405655 | 3966.38752323 | 0 |
| 1730591400 | 4091.73243658 | -39.45 | -0.95 | 4137.23762497 | 4148.86892222 | 4073.84952271 | 0 |
| 1730505000 | 4131.18342781 | -10.74 | -0.26 | 4148.24376055 | 4253.17221014 | 4068.66726155 | 0 |
| 1730418600 | 4141.92633744 | -234.34 | -5.35 | 4375.47357329 | 4387.94390329 | 4122.74374537 | 0 |
| 1730332200 | 4376.26325118 | 41.39 | 0.95 | 4334.22935518 | 4471.04104955 | 4286.88158505 | 0 |
| 1730245800 | 4334.87096846 | 114.59 | 2.72 | 4219.05154466 | 4409.95617447 | 4213.22767022 | 0 |
| 1730159400 | 4220.28541636 | 97.41 | 2.36 | 4171.75312939 | 4253.83027504 | 4048.71144322 | 0 |
| 1730073000 | 4122.87535835 | 43.63 | 1.07 | 4074.34307139 | 4150.34956826 | 4051.83725153 | 0 |
| 1729986600 | 4079.24565495 | 108.43 | 2.73 | 4009.128839 | 4114.40277266 | 3995.62205677 | 0 |
| 1729900200 | 3970.81300974 | -193.95 | -4.66 | 4171.75312939 | 4208.27573179 | 3932.43137398 | 0 |
| 1729813800 | 4164.76118975 | 15.79 | 0.38 | 4144.78891979 | 4207.09121495 | 4127.67923218 | 0 |
| 1729727400 | 4148.96763195 | -166.51 | -3.86 | 4310.39095389 | 4314.45450469 | 4045.55273166 | 0 |
| 1729641000 | 4315.4745053 | -71.15 | -1.62 | 4392.5174544 | 4392.5174544 | 4288.64190868 | 0 |
| 1729554600 | 4386.62777348 | -122.42 | -2.71 | 4521.00462769 | 4548.67625707 | 4371.80486142 | 0 |
| 1729468200 | 4509.04429799 | 151.7 | 3.48 | 4360.76582259 | 4529.75689097 | 4337.45387323 | 0 |
| 1729381800 | 4357.34388507 | 10.04 | 0.23 | 4345.38355537 | 4379.6851887 | 4331.4161277 | 0 |
| 1729295400 | 4347.30839522 | 65.33 | 1.53 | 4031.12465855 | 4401.40133066 | 3983.69463031 | 0 |
| 1729209000 | 4281.97900148 | -12.27 | -0.29 | 4031.12465855 | 4300.00997996 | 3983.69463031 | 0 |
| 1729122600 | 4294.25191202 | 20.48 | 0.48 | 4287.63835969 | 4349.74323538 | 4265.21479795 | 0 |
| 1729036200 | 4273.76964176 | -50.24 | -1.16 | 4325.34547892 | 4412.96682142 | 4190.21185006 | 0 |
| 1728949800 | 4324.01289748 | 263.92 | 6.50 | 4031.12465855 | 4363.64485657 | 3983.69463031 | 0 |
| 1728863400 | 4060.09596613 | -14.3 | -0.35 | 4078.37371895 | 4083.80275444 | 4009.17819387 | 0 |
| 1728777000 | 4074.39242625 | 70.2 | 1.75 | 4012.46851841 | 4092.98275991 | 4007.0230313 | 0 |
| 1728690600 | 4004.19335219 | 84.12 | 2.15 | 3919.45104367 | 4063.74822637 | 3915.9962029 | 0 |
| 1728604200 | 3920.07620533 | 23.82 | 0.61 | 3901.09103273 | 3968.65784716 | 3834.00131536 | 0 |
| 1728517800 | 3896.25425566 | -119.59 | -2.98 | 4010.37916233 | 4059.53661096 | 3871.6426281 | 0 |
| 1728431400 | 4015.84110107 | 22.39 | 0.56 | 3996.32947654 | 4047.37886178 | 3958.63880894 | 0 |
| 1728345000 | 3993.45044257 | -20.17 | -0.50 | 4031.12465855 | 4142.5514991 | 3961.28752019 | 0 |
| 1728258600 | 4013.620132 | 40.17 | 1.01 | 3965.56494209 | 4037.72175926 | 3961.28752019 | 0 |
| 1728172200 | 3973.44526937 | 1.18 | 0.03 | 3981.24333853 | 3993.30237797 | 3932.82621292 | 0 |
| 1728085800 | 3972.26075253 | 105.7 | 2.73 | 3869.20778794 | 4013.7681966 | 3850.30487346 | 0 |
| 1727999400 | 3866.55907669 | -17.95 | -0.46 | 4031.12465855 | 4109.89502804 | 3806.64226681 | 0 |
| 1727913000 | 3884.50779705 | -148.57 | -3.68 | 4031.12465855 | 4109.89502804 | 3876.08456623 | 0 |
| 1727826600 | 4033.08240165 | -235.19 | -5.51 | 4282.22577582 | 4370.340667 | 3991.67366732 | 0 |
| 1727740200 | 4268.27479977 | -97.28 | -2.23 | 4374.50292755 | 4376.51002552 | 4236.72058744 | 0 |
| 1727653800 | 4365.5532448 | -36.41 | -0.83 | 4402.55294425 | 4414.25004799 | 4337.20709889 | 0 |
| 1727567400 | 4401.96068583 | -36.06 | -0.81 | 4440.60554756 | 4449.96652087 | 4366.17840646 | 0 |
| 1727481000 | 4438.02264279 | 112.02 | 2.59 | 4325.21386594 | 4487.22944629 | 4304.56707945 | 0 |
| 1727394600 | 4326.00354383 | 89.25 | 2.11 | 4248.7960785 | 4384.35744955 | 4210.6776687 | 0 |
| 1727308200 | 4236.75349068 | -131.43 | -3.01 | 4361.45679075 | 4383.76519113 | 4210.34863625 | 0 |
| 1727221800 | 4368.18550443 | 10.36 | 0.24 | 4356.66936854 | 4393.9651972 | 4270.36415586 | 0 |
| 1727135400 | 4357.82098213 | 109.68 | 2.58 | 3776.05870021 | 4442.82651662 | 3724.6638309 | 0 |
| 1727049000 | 4248.13801359 | -60.69 | -1.41 | 4303.5141756 | 4312.95740703 | 4159.56247697 | 0 |
| 1726962600 | 4308.82804973 | 106.56 | 2.54 | 4210.74347519 | 4312.4309551 | 4165.2382868 | 0 |
| 1726876200 | 4202.2708895 | 143.62 | 3.54 | 4055.85144747 | 4230.15638998 | 4014.77174559 | 0 |
| 1726789800 | 4058.64822333 | 184.64 | 4.77 | 3918.99039823 | 4094.84179327 | 3909.95845737 | 0 |
| 1726703400 | 3874.01166177 | 28 | 0.73 | 3849.64680855 | 3882.5829572 | 3750.29545906 | 0 |
| 1726617000 | 3846.01099993 | 60.06 | 1.59 | 3776.05870021 | 3933.41847134 | 3724.6638309 | 0 |
| 1726530600 | 3785.94612546 | -27.51 | -0.72 | 3818.58614489 | 3838.90389893 | 3711.89737168 | 0 |
| 1726444200 | 3813.45323861 | -163.22 | -4.10 | 3977.72269127 | 3996.39528303 | 3799.0251655 | 0 |
| 1726357800 | 3976.66978742 | -41.82 | -1.04 | 4017.32174711 | 4017.32174711 | 3936.75815075 | 0 |
| 1726271400 | 4018.48981232 | 129.93 | 3.34 | 3884.16231297 | 4051.57402557 | 3846.24132265 | 0 |
| 1726185000 | 3888.55489624 | 33.3 | 0.86 | 3849.86067964 | 3926.3607252 | 3813.07485129 | 0 |
| 1726098600 | 3855.25681189 | -74.2 | -1.89 | 3923.71201395 | 3923.99169153 | 3753.32255764 | 0 |
| 1726012200 | 3929.45363027 | 42.92 | 1.10 | 3876.94005061 | 3944.80299425 | 3820.26421041 | 0 |
| 1725925800 | 3886.53134664 | 100.32 | 2.65 | 4131.52891189 | 4137.89568988 | 3742.43158341 | 0 |
| 1725839400 | 3786.20935142 | 52.4 | 1.40 | 3733.11996497 | 3829.9706678 | 3691.21768195 | 0 |
| 1725753000 | 3733.81093312 | 77.47 | 2.12 | 3666.27702194 | 3798.92645577 | 3656.55411292 | 0 |
| 1725666600 | 3656.34024182 | -240.29 | -6.17 | 3899.51167695 | 3958.0300989 | 3548.07211284 | 0 |
| 1725580200 | 3896.63264298 | -125.56 | -3.12 | 4029.709819 | 4056.64112536 | 3865.67068906 | 0 |
| 1725493800 | 4022.19142743 | -5.07 | -0.13 | 3980.58527362 | 4093.21308262 | 3805.95129866 | 0 |
| 1725407400 | 4027.25852722 | -146.3 | -3.51 | 4172.97054947 | 4195.4599177 | 4009.29335523 | 0 |
| 1725321000 | 4173.56280789 | 174.77 | 4.37 | 4131.52891189 | 4213.70476728 | 4004.98303008 | 0 |
| 1725234600 | 3998.79721995 | -133.16 | -3.22 | 4131.52891189 | 4137.89568988 | 3959.13235762 | 0 |
| 1725148200 | 4131.95665408 | -25.32 | -0.61 | 4154.31440933 | 4165.22183518 | 4101.48824884 | 0 |
| 1725061800 | 4157.27570142 | -0.67 | -0.02 | 4155.21924858 | 4176.73797107 | 4016.08787541 | 0 |
| 1724975400 | 4157.95021795 | -8.88 | -0.21 | 4158.65763772 | 4270.38060748 | 4126.16568289 | 0 |
| 1724889000 | 4166.83409421 | 113.57 | 2.80 | 4044.91111838 | 4202.2708895 | 3981.9507583 | 0 |
| 1724802600 | 4053.26854271 | -360.88 | -8.18 | 4419.13617993 | 4441.85587088 | 3962.60365001 | 0 |
|
EMR/BTC 0 BTC
-
|
EMR/EUR 0 €
-
|
|
EMR/USD $ 5,606.61
+2.47%
|
EMR/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
