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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.52E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732924922 | GBTC/ETH | https://info.uniswap.org/#/tokens/0xb3fcdfb6db85847619e3dc20084faba152ffeafa | ETH | 1 | https://info.uniswap.org/#/tokens/0xb3fcdfb6db85847619e3dc20084faba152ffeafa | 0 | 10 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01505499 | 0.00162946 | 10.8233881258 | 0.013721 | 0.01664964 | 0 | CX |
| 4 | 0.01136685 | 0.0053176 | 46.7816501493 | 0.01068166 | 0.01664964 | 0 | CX |
| 12 | 0.01007291 | 0.00661154 | 65.6368417865 | 0.01004619 | 0.01664964 | 0 | CX |
| 26 | 0.00772163 | 0.00896282 | 116.074196769 | 0.00105655 | 0.070855 | 0.00043867 | CX |
| 52 | 0.00081092 | 0.01587353 | 1957.47176047 | 3.148E-5 | 1.44704603 | 0.04904618 | CX |
| 156 | 0 | 0 | 0 | 0 | 1.44704603 | 0.05946101 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.44704603 | 0.02345079 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.01624949 | 6.4E-5 | 0.40 | 0.01618788 | 0.01649067 | 0.01600152 | 0 |
| 1732837800 | 0.01618598 | -0.000383 | -2.31 | 0.0165027 | 0.01653732 | 0.01598235 | 0 |
| 1732751400 | 0.01656891 | 0.00153454 | 10.21 | 0.01506931 | 0.01664964 | 0.01492291 | 0 |
| 1732665000 | 0.01503437 | -0.000399 | -2.59 | 0.0154268 | 0.01564688 | 0.01470948 | 0 |
| 1732578600 | 0.01543358 | 0.00023477 | 1.54 | 0.01407356 | 0.0159946 | 0.013721 | 0 |
| 1732492200 | 0.01519881 | -0.000173 | -1.13 | 0.01543909 | 0.01560692 | 0.0148792 | 0 |
| 1732405800 | 0.01537139 | 0.00034565 | 2.30 | 0.01505499 | 0.01581764 | 0.01501964 | 0 |
| 1732319400 | 0.01502574 | -0.000222 | -1.46 | 0.01520003 | 0.01550079 | 0.01478008 | 0 |
| 1732233000 | 0.01524808 | 0.00134108 | 9.64 | 0.01390071 | 0.01529929 | 0.01372827 | 0 |
| 1732146600 | 0.013907 | -0.000165 | -1.17 | 0.01407356 | 0.01428726 | 0.013721 | 0 |
| 1732060200 | 0.01407238 | -0.000473 | -3.25 | 0.01453632 | 0.01453632 | 0.01390085 | 0 |
| 1731973800 | 0.01454531 | 0.00066082 | 4.76 | 0.01532551 | 0.01564331 | 0.01199761 | 0 |
| 1731887400 | 0.01388449 | -0.000253 | -1.79 | 0.01417756 | 0.01427971 | 0.01378428 | 0 |
| 1731801000 | 0.01413729 | 0.000146 | 1.04 | 0.01394822 | 0.01454581 | 0.01389597 | 0 |
| 1731714600 | 0.01399129 | 0.00016882 | 1.22 | 0.0138891 | 0.01415189 | 0.01363146 | 0 |
| 1731628200 | 0.01382247 | -0.000618 | -4.28 | 0.01442634 | 0.01465569 | 0.01373013 | 0 |
| 1731541800 | 0.01444094 | -0.000252 | -1.72 | 0.01466821 | 0.01508346 | 0.01410782 | 0 |
| 1731455400 | 0.01469307 | -0.000514 | -3.38 | 0.01516799 | 0.0155483 | 0.01454074 | 0 |
| 1731369000 | 0.01520708 | 0.00080252 | 5.57 | 0.01438797 | 0.01529482 | 0.01410104 | 0 |
| 1731282600 | 0.01440456 | 0.0002218 | 1.56 | 0.01408897 | 0.014673 | 0.01398601 | 0 |
| 1731196200 | 0.01418276 | 0.00080686 | 6.03 | 0.01338552 | 0.01427031 | 0.01338322 | 0 |
| 1731109800 | 0.0133759 | 0.00026397 | 2.01 | 0.01325015 | 0.0134921 | 0.0130665 | 0 |
| 1731023400 | 0.01311193 | 0.00080334 | 6.53 | 0.01226009 | 0.01319555 | 0.0122251 | 0 |
| 1730937000 | 0.01230859 | 0.0013372 | 12.19 | 0.01096782 | 0.01240256 | 0.01096353 | 0 |
| 1730850600 | 0.01097139 | 0.00015802 | 1.46 | 0.01088361 | 0.01120087 | 0.0107656 | 0 |
| 1730764200 | 0.01081337 | -0.000293 | -2.64 | 0.01532551 | 0.01564331 | 0.01068166 | 0 |
| 1730677800 | 0.01110677 | -0.000135 | -1.20 | 0.01127315 | 0.01127441 | 0.01089744 | 0 |
| 1730591400 | 0.01124182 | -0.000108 | -0.95 | 0.01136685 | 0.0113988 | 0.01119269 | 0 |
| 1730505000 | 0.01135021 | -3.0E-5 | -0.26 | 0.01139708 | 0.01168537 | 0.01117845 | 0 |
| 1730418600 | 0.01137973 | -0.000644 | -5.36 | 0.01202139 | 0.01205565 | 0.01132702 | 0 |
| 1730332200 | 0.01202356 | 0.00011373 | 0.95 | 0.01190807 | 0.01228395 | 0.01177799 | 0 |
| 1730245800 | 0.01190983 | 0.00031481 | 2.72 | 0.01159163 | 0.01211613 | 0.01157562 | 0 |
| 1730159400 | 0.01159502 | 0.00026763 | 2.36 | 0.01532551 | 0.01564331 | 0.0112463 | 0 |
| 1730073000 | 0.01132739 | 0.00011987 | 1.07 | 0.01119405 | 0.01140287 | 0.01113221 | 0 |
| 1729986600 | 0.01120752 | 0.00029792 | 2.73 | 0.01101487 | 0.01130411 | 0.01097776 | 0 |
| 1729900200 | 0.0109096 | -0.000533 | -4.66 | 0.01146168 | 0.01156202 | 0.01080415 | 0 |
| 1729813800 | 0.01144247 | 4.3E-5 | 0.38 | 0.01138759 | 0.01155877 | 0.01134058 | 0 |
| 1729727400 | 0.01139907 | -0.000457 | -3.85 | 0.01184258 | 0.01185374 | 0.01111495 | 0 |
| 1729641000 | 0.01185654 | -0.000195 | -1.62 | 0.01206821 | 0.01206821 | 0.01178282 | 0 |
| 1729554600 | 0.01205203 | -0.000336 | -2.71 | 0.01242123 | 0.01249725 | 0.01201131 | 0 |
| 1729468200 | 0.01238837 | 0.00041679 | 3.48 | 0.01198098 | 0.01244527 | 0.01191693 | 0 |
| 1729381800 | 0.01197158 | 2.8E-5 | 0.23 | 0.01193872 | 0.01203296 | 0.01190034 | 0 |
| 1729295400 | 0.011944 | 0.00017948 | 1.53 | 0.01532551 | 0.01564331 | 0.01179381 | 0 |
| 1729209000 | 0.01176452 | -3.4E-5 | -0.29 | 0.01532551 | 0.01564331 | 0.01173789 | 0 |
| 1729122600 | 0.01179823 | 5.6E-5 | 0.48 | 0.01178006 | 0.01195069 | 0.01171846 | 0 |
| 1729036200 | 0.01174196 | -0.000138 | -1.16 | 0.01188366 | 0.0121244 | 0.01151239 | 0 |
| 1728949800 | 0.01188 | 0.0007251 | 6.50 | 0.01532551 | 0.01564331 | 0.01137191 | 0 |
| 1728863400 | 0.0111549 | -3.9E-5 | -0.35 | 0.01120512 | 0.01122004 | 0.01101501 | 0 |
| 1728777000 | 0.01119418 | 0.00019287 | 1.75 | 0.01102405 | 0.01124526 | 0.01100909 | 0 |
| 1728690600 | 0.01100131 | 0.0002311 | 2.15 | 0.01076849 | 0.01116494 | 0.010759 | 0 |
| 1728604200 | 0.01077021 | 6.5E-5 | 0.61 | 0.01071805 | 0.01090368 | 0.01053372 | 0 |
| 1728517800 | 0.01070476 | -0.000329 | -2.98 | 0.01101831 | 0.01115337 | 0.01063714 | 0 |
| 1728431400 | 0.01103332 | 6.2E-5 | 0.57 | 0.01097971 | 0.01111996 | 0.01087615 | 0 |
| 1728345000 | 0.0109718 | -5.5E-5 | -0.50 | 0.01532551 | 0.01564331 | 0.01088343 | 0 |
| 1728258600 | 0.01102721 | 0.00011038 | 1.01 | 0.01089518 | 0.01109343 | 0.01088343 | 0 |
| 1728172200 | 0.01091683 | 3.0E-6 | 0.03 | 0.01093826 | 0.01097139 | 0.01080524 | 0 |
| 1728085800 | 0.01091358 | 0.00029041 | 2.73 | 0.01063045 | 0.01102762 | 0.01057851 | 0 |
| 1727999400 | 0.01062317 | -4.9E-5 | -0.46 | 0.01532551 | 0.01564331 | 0.01045855 | 0 |
| 1727913000 | 0.01067248 | -0.000408 | -3.68 | 0.01107531 | 0.01129172 | 0.01064934 | 0 |
| 1727826600 | 0.01108068 | -0.000646 | -5.51 | 0.01176519 | 0.01200728 | 0.01096692 | 0 |
| 1727740200 | 0.01172686 | -0.000267 | -2.23 | 0.01201872 | 0.01202423 | 0.01164017 | 0 |
| 1727653800 | 0.01199413 | -0.0001 | -0.83 | 0.01209579 | 0.01212792 | 0.01191625 | 0 |
| 1727567400 | 0.01209416 | -9.9E-5 | -0.81 | 0.01220033 | 0.01222605 | 0.01199585 | 0 |
| 1727481000 | 0.01219324 | 0.00030777 | 2.59 | 0.0118833 | 0.01232843 | 0.01182658 | 0 |
| 1727394600 | 0.01188547 | 0.00024521 | 2.11 | 0.01167335 | 0.0120458 | 0.01156862 | 0 |
| 1727308200 | 0.01164026 | -0.000361 | -3.01 | 0.01198288 | 0.01204417 | 0.01156771 | 0 |
| 1727221800 | 0.01200136 | 2.8E-5 | 0.23 | 0.01196972 | 0.01207219 | 0.0117326 | 0 |
| 1727135400 | 0.01197289 | 0.00030135 | 2.58 | 0.01532551 | 0.01564331 | 0.0119017 | 0 |
| 1727049000 | 0.01167154 | -0.000167 | -1.41 | 0.01182368 | 0.01184963 | 0.01142818 | 0 |
| 1726962600 | 0.01183828 | 0.00029276 | 2.54 | 0.0115688 | 0.01184818 | 0.01144378 | 0 |
| 1726876200 | 0.01154552 | 0.00039459 | 3.54 | 0.01114324 | 0.01162214 | 0.01103038 | 0 |
| 1726789800 | 0.01115093 | 0.00050728 | 4.77 | 0.01076722 | 0.01125037 | 0.01074241 | 0 |
| 1726703400 | 0.01064365 | 7.7E-5 | 0.73 | 0.0105767 | 0.0106672 | 0.01030374 | 0 |
| 1726617000 | 0.01056672 | 0.00016503 | 1.59 | 0.01037453 | 0.01080686 | 0.01023332 | 0 |
| 1726530600 | 0.01040169 | -7.6E-5 | -0.73 | 0.01049137 | 0.01054719 | 0.01019825 | 0 |
| 1726444200 | 0.01047726 | -0.000448 | -4.10 | 0.01092859 | 0.01097989 | 0.01043762 | 0 |
| 1726357800 | 0.01092569 | -0.000115 | -1.04 | 0.01103738 | 0.01103738 | 0.01081604 | 0 |
| 1726271400 | 0.01104059 | 0.00035699 | 3.34 | 0.01067153 | 0.01113149 | 0.01056735 | 0 |
| 1726185000 | 0.0106836 | 9.1E-5 | 0.86 | 0.01057729 | 0.01078747 | 0.01047623 | 0 |
| 1726098600 | 0.01059212 | -0.000204 | -1.89 | 0.0107802 | 0.01078096 | 0.01031206 | 0 |
| 1726012200 | 0.01079597 | 0.00011793 | 1.10 | 0.01065169 | 0.01083814 | 0.01049598 | 0 |
| 1725925800 | 0.01067804 | 0.00027563 | 2.65 | 0.01532551 | 0.01564331 | 0.01028214 | 0 |
| 1725839400 | 0.01040241 | 0.00014396 | 1.40 | 0.01025655 | 0.01052265 | 0.01014143 | 0 |
| 1725753000 | 0.01025845 | 0.00021285 | 2.12 | 0.01007291 | 0.01043735 | 0.01004619 | 0 |
| 1725666600 | 0.0100456 | -0.00066 | -6.16 | 0.01071371 | 0.01087448 | 0.00974814 | 0 |
| 1725580200 | 0.0107058 | -0.000345 | -3.12 | 0.01107142 | 0.01114541 | 0.01062073 | 0 |
| 1725493800 | 0.01105076 | -1.4E-5 | -0.13 | 0.01093645 | 0.01124589 | 0.01045665 | 0 |
| 1725407400 | 0.01106468 | -0.000402 | -3.51 | 0.01146502 | 0.01152681 | 0.01101533 | 0 |
| 1725321000 | 0.01146665 | 0.00048016 | 4.37 | 0.01532551 | 0.01564331 | 0.01100348 | 0 |
| 1725234600 | 0.01098649 | -0.000366 | -3.22 | 0.01135116 | 0.01136865 | 0.01087751 | 0 |
| 1725148200 | 0.01135234 | -7.0E-5 | -0.61 | 0.01141376 | 0.01144373 | 0.01126863 | 0 |
| 1725061800 | 0.0114219 | -2.0E-6 | -0.02 | 0.01141625 | 0.01147537 | 0.01103399 | 0 |
|
GBTC/BTC - BTC
-
|
GBTC/EUR - €
-
|
|
GBTC/USD $ 0.016684
+2.72%
|
GBTC/GBP £ -
-
|
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
