Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Rango 3846
Ethereum
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.08E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732665722 | WINTER/ETH | https://info.uniswap.org/#/tokens/0xccba0b2bc4babe4cbfb6bd2f1edc2a9e86b7845f | ETH | 1 | https://info.uniswap.org/#/tokens/0xccba0b2bc4babe4cbfb6bd2f1edc2a9e86b7845f | 0 | 8 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0033627 | 0.00033092 | 9.84090165641 | 0.00327846 | 0.00382172 | 0 | CX |
| 4 | 0.00284529 | 0.00084833 | 29.815238517 | 0.00244513 | 0.00382172 | 0 | CX |
| 12 | 0.00261313 | 0.00108049 | 41.3484977785 | 0.0023292 | 0.00382172 | 0 | CX |
| 26 | 0.0040351 | -0.00034148 | -8.46273946123 | 0.0023292 | 0.00424845 | 0.00426303 | CX |
| 52 | 0.00333801 | 0.00035561 | 10.6533533453 | 0.0023292 | 0.00693419 | 0.02886699 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.00693419 | 0.02838467 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.00693419 | 0.02838467 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.00359228 | -9.5E-5 | -2.58 | 0.00368605 | 0.00373863 | 0.00351465 | 0 |
| 1732578600 | 0.00368767 | 5.6E-5 | 1.54 | 0.0033627 | 0.00382172 | 0.00327846 | 0 |
| 1732492200 | 0.00363157 | -4.1E-5 | -1.12 | 0.00368898 | 0.00372908 | 0.0035552 | 0 |
| 1732405800 | 0.00367281 | 8.3E-5 | 2.31 | 0.00359721 | 0.00377943 | 0.00358876 | 0 |
| 1732319400 | 0.00359022 | -5.3E-5 | -1.45 | 0.00363186 | 0.00370373 | 0.00353152 | 0 |
| 1732233000 | 0.00364334 | 0.00032043 | 9.64 | 0.00332141 | 0.00365558 | 0.0032802 | 0 |
| 1732146600 | 0.00332291 | -4.0E-5 | -1.19 | 0.0033627 | 0.00341377 | 0.00327846 | 0 |
| 1732060200 | 0.00336242 | -0.000113 | -3.25 | 0.00347328 | 0.00347328 | 0.00332144 | 0 |
| 1731973800 | 0.00347542 | 0.00015789 | 4.76 | 0.00331863 | 0.00347542 | 0.00325775 | 0 |
| 1731887400 | 0.00331753 | -6.0E-5 | -1.78 | 0.00338756 | 0.00341196 | 0.00329358 | 0 |
| 1731801000 | 0.00337793 | 3.5E-5 | 1.05 | 0.00333276 | 0.00347554 | 0.00332027 | 0 |
| 1731714600 | 0.00334305 | 4.0E-5 | 1.21 | 0.00331863 | 0.00338142 | 0.00325707 | 0 |
| 1731628200 | 0.00330271 | -0.000148 | -4.29 | 0.003447 | 0.0035018 | 0.00328065 | 0 |
| 1731541800 | 0.00345049 | -6.0E-5 | -1.71 | 0.00350479 | 0.00360401 | 0.00337089 | 0 |
| 1731455400 | 0.00351073 | -0.000123 | -3.39 | 0.00362421 | 0.00371508 | 0.00347433 | 0 |
| 1731369000 | 0.00363355 | 0.00019176 | 5.57 | 0.00343783 | 0.00365451 | 0.00336927 | 0 |
| 1731282600 | 0.00344179 | 5.3E-5 | 1.56 | 0.00336639 | 0.00350593 | 0.00334179 | 0 |
| 1731196200 | 0.0033888 | 0.00019279 | 6.03 | 0.00319831 | 0.00340972 | 0.00319776 | 0 |
| 1731109800 | 0.00319601 | 6.3E-5 | 2.01 | 0.00316596 | 0.00322377 | 0.00312208 | 0 |
| 1731023400 | 0.00313293 | 0.00019194 | 6.53 | 0.0029294 | 0.00315291 | 0.00292104 | 0 |
| 1730937000 | 0.00294099 | 0.00031951 | 12.19 | 0.00262063 | 0.00296344 | 0.0026196 | 0 |
| 1730850600 | 0.00262148 | 3.8E-5 | 1.47 | 0.00260051 | 0.00267631 | 0.00257231 | 0 |
| 1730764200 | 0.00258372 | -7.0E-5 | -2.64 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1730677800 | 0.00265383 | -3.2E-5 | -1.19 | 0.00269358 | 0.00269388 | 0.00260381 | 0 |
| 1730591400 | 0.0026861 | -2.6E-5 | -0.96 | 0.00271597 | 0.0027236 | 0.00267436 | 0 |
| 1730505000 | 0.00271199 | -7.0E-6 | -0.26 | 0.00272319 | 0.00279208 | 0.00267095 | 0 |
| 1730418600 | 0.00271905 | -0.000154 | -5.36 | 0.00287236 | 0.00288055 | 0.00270645 | 0 |
| 1730332200 | 0.00287288 | 2.7E-5 | 0.95 | 0.00284529 | 0.0029351 | 0.00281421 | 0 |
| 1730245800 | 0.00284571 | 7.5E-5 | 2.71 | 0.00276968 | 0.002895 | 0.00276585 | 0 |
| 1730159400 | 0.00277049 | 6.4E-5 | 2.36 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1730073000 | 0.00270654 | 2.9E-5 | 1.08 | 0.00267468 | 0.00272458 | 0.00265991 | 0 |
| 1729986600 | 0.0026779 | 7.1E-5 | 2.72 | 0.00263187 | 0.00270098 | 0.002623 | 0 |
| 1729900200 | 0.00260672 | -0.000127 | -4.65 | 0.00273863 | 0.0027626 | 0.00258152 | 0 |
| 1729813800 | 0.00273404 | 1.0E-5 | 0.37 | 0.00272093 | 0.00276183 | 0.00270969 | 0 |
| 1729727400 | 0.00272367 | -0.000109 | -3.85 | 0.00282964 | 0.00283231 | 0.00265578 | 0 |
| 1729641000 | 0.00283298 | -4.7E-5 | -1.63 | 0.00288355 | 0.00288355 | 0.00281536 | 0 |
| 1729554600 | 0.00287969 | -8.0E-5 | -2.70 | 0.0029679 | 0.00298607 | 0.00286995 | 0 |
| 1729468200 | 0.00296005 | 0.0001 | 3.50 | 0.00286271 | 0.00297365 | 0.0028474 | 0 |
| 1729381800 | 0.00286046 | 7.0E-6 | 0.25 | 0.00285261 | 0.00287513 | 0.00284344 | 0 |
| 1729295400 | 0.00285387 | 4.3E-5 | 1.53 | 0.00247887 | 0.00288938 | 0.00244513 | 0 |
| 1729209000 | 0.00281099 | -8.0E-6 | -0.28 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1729122600 | 0.00281904 | 1.3E-5 | 0.46 | 0.0028147 | 0.00285547 | 0.00279998 | 0 |
| 1729036200 | 0.0028056 | -3.3E-5 | -1.16 | 0.00283946 | 0.00289698 | 0.00275074 | 0 |
| 1728949800 | 0.00283858 | 0.00017325 | 6.50 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1728863400 | 0.00266533 | -9.0E-6 | -0.34 | 0.00267733 | 0.00268089 | 0.0026319 | 0 |
| 1728777000 | 0.00267471 | 4.6E-5 | 1.75 | 0.00263406 | 0.00268692 | 0.00263049 | 0 |
| 1728690600 | 0.00262863 | 5.5E-5 | 2.14 | 0.002573 | 0.00266772 | 0.00257073 | 0 |
| 1728604200 | 0.00257341 | 1.6E-5 | 0.63 | 0.00256095 | 0.0026053 | 0.0025169 | 0 |
| 1728517800 | 0.00255777 | -7.9E-5 | -3.00 | 0.00263269 | 0.00266496 | 0.00254161 | 0 |
| 1728431400 | 0.00263628 | 1.5E-5 | 0.57 | 0.00262347 | 0.00265698 | 0.00259872 | 0 |
| 1728345000 | 0.00262158 | -1.3E-5 | -0.49 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1728258600 | 0.00263482 | 2.6E-5 | 1.00 | 0.00260327 | 0.00265064 | 0.00260046 | 0 |
| 1728172200 | 0.00260844 | 7.7E-7 | 0.03 | 0.00261356 | 0.00262148 | 0.00258178 | 0 |
| 1728085800 | 0.00260767 | 6.9E-5 | 2.72 | 0.00254001 | 0.00263491 | 0.00252761 | 0 |
| 1727999400 | 0.00253828 | -1.2E-5 | -0.47 | 0.00247887 | 0.00287761 | 0.00244513 | 0 |
| 1727913000 | 0.00255006 | -9.8E-5 | -3.70 | 0.00264631 | 0.00269802 | 0.00254453 | 0 |
| 1727826600 | 0.00264759 | -0.000154 | -5.50 | 0.00281115 | 0.00286899 | 0.00262041 | 0 |
| 1727740200 | 0.00280199 | -6.4E-5 | -2.23 | 0.00287173 | 0.00287304 | 0.00278128 | 0 |
| 1727653800 | 0.00286585 | -2.4E-5 | -0.83 | 0.00289014 | 0.00289782 | 0.00284724 | 0 |
| 1727567400 | 0.00288975 | -2.4E-5 | -0.82 | 0.00291512 | 0.00292127 | 0.00286626 | 0 |
| 1727481000 | 0.00291342 | 7.4E-5 | 2.61 | 0.00283937 | 0.00294573 | 0.00282582 | 0 |
| 1727394600 | 0.00283989 | 5.9E-5 | 2.12 | 0.0027892 | 0.0028782 | 0.00276418 | 0 |
| 1727308200 | 0.0027813 | -8.6E-5 | -3.00 | 0.00286316 | 0.00287781 | 0.00276396 | 0 |
| 1727221800 | 0.00286758 | 7.0E-6 | 0.24 | 0.00286002 | 0.0028845 | 0.00280336 | 0 |
| 1727135400 | 0.00286077 | 7.2E-5 | 2.58 | 0.00247887 | 0.00291658 | 0.00244513 | 0 |
| 1727049000 | 0.00278877 | -4.0E-5 | -1.41 | 0.00282512 | 0.00283132 | 0.00273062 | 0 |
| 1726962600 | 0.00282861 | 7.0E-5 | 2.54 | 0.00276422 | 0.00283098 | 0.00273435 | 0 |
| 1726876200 | 0.00275866 | 9.4E-5 | 3.53 | 0.00266254 | 0.00277697 | 0.00263557 | 0 |
| 1726789800 | 0.00266438 | 0.00012121 | 4.77 | 0.0025727 | 0.00268814 | 0.00256677 | 0 |
| 1726703400 | 0.00254317 | 1.8E-5 | 0.71 | 0.00252717 | 0.0025488 | 0.00246195 | 0 |
| 1726617000 | 0.00252479 | 3.9E-5 | 1.57 | 0.00247887 | 0.00258217 | 0.00244513 | 0 |
| 1726530600 | 0.00248536 | -1.8E-5 | -0.72 | 0.00250678 | 0.00252012 | 0.00243675 | 0 |
| 1726444200 | 0.00250341 | -0.000107 | -4.10 | 0.00261125 | 0.00262351 | 0.00249394 | 0 |
| 1726357800 | 0.00261056 | -2.7E-5 | -1.02 | 0.00263725 | 0.00263725 | 0.00258436 | 0 |
| 1726271400 | 0.00263801 | 8.5E-5 | 3.33 | 0.00254983 | 0.00265973 | 0.00252494 | 0 |
| 1726185000 | 0.00255272 | 2.2E-5 | 0.87 | 0.00252731 | 0.00257753 | 0.00250317 | 0 |
| 1726098600 | 0.00253086 | -4.9E-5 | -1.90 | 0.0025758 | 0.00257598 | 0.00246394 | 0 |
| 1726012200 | 0.00257956 | 2.8E-5 | 1.10 | 0.00254509 | 0.00258964 | 0.00250788 | 0 |
| 1725925800 | 0.00255139 | 6.6E-5 | 2.66 | 0.00289985 | 0.00291968 | 0.00245679 | 0 |
| 1725839400 | 0.00248553 | 3.4E-5 | 1.39 | 0.00245068 | 0.00251426 | 0.00242317 | 0 |
| 1725753000 | 0.00245113 | 5.1E-5 | 2.12 | 0.0024068 | 0.00249388 | 0.00240041 | 0 |
| 1725666600 | 0.00240027 | -0.000158 | -6.18 | 0.00255991 | 0.00259832 | 0.0023292 | 0 |
| 1725580200 | 0.00255802 | -8.2E-5 | -3.11 | 0.00264538 | 0.00266306 | 0.00253769 | 0 |
| 1725493800 | 0.00264044 | -3.0E-6 | -0.11 | 0.00261313 | 0.00268707 | 0.00249849 | 0 |
| 1725407400 | 0.00264377 | -9.6E-5 | -3.50 | 0.00273943 | 0.00275419 | 0.00263198 | 0 |
| 1725321000 | 0.00273981 | 0.00011472 | 4.37 | 0.00289985 | 0.00291968 | 0.00262915 | 0 |
| 1725234600 | 0.00262509 | -8.7E-5 | -3.21 | 0.00271222 | 0.0027164 | 0.00259905 | 0 |
| 1725148200 | 0.0027125 | -1.7E-5 | -0.62 | 0.00272718 | 0.00273434 | 0.0026925 | 0 |
| 1725061800 | 0.00272912 | -4.5E-7 | -0.02 | 0.00272777 | 0.0027419 | 0.00263644 | 0 |
| 1724975400 | 0.00272957 | -6.0E-6 | -0.22 | 0.00273003 | 0.00280337 | 0.0027087 | 0 |
| 1724889000 | 0.0027354 | 7.5E-5 | 2.82 | 0.00265536 | 0.00275866 | 0.00261403 | 0 |
| 1724802600 | 0.00266085 | -0.000237 | -8.18 | 0.00290103 | 0.00291594 | 0.00260133 | 0 |
|
WINTER/ETH 0.00000108 ETH
+0.00%
|
WINTER/USD $ 0.003694
+2.84%
|
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
