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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.88260227 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732320123 | WRITE/ETH | https://info.uniswap.org/#/tokens/0x622236bb180256b6ae1a935dae08dc0356141632 | ETH | 1 | https://info.uniswap.org/#/tokens/0x622236bb180256b6ae1a935dae08dc0356141632 | 0 | 16 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 30496.623519 | 3791.65801293 | 12.4330420073 | 26231.7865094 | 34202.7970223 | 0 | CX |
| 4 | 24083.1111238 | 10205.1704081 | 42.3748009783 | 23354.5656845 | 34202.7970223 | 0 | CX |
| 12 | 24955.2507741 | 9333.03075777 | 37.3990662015 | 21313.5118376 | 34202.7970223 | 0 | CX |
| 26 | 36935.3365499 | -2647.05501802 | -7.16672776067 | 21313.5118376 | 39239.0699651 | 0 | CX |
| 52 | 20446.0394828 | 13842.2420491 | 67.7013367833 | 19691.0905035 | 40545.2185487 | 1.606E-5 | CX |
| 156 | 0 | 0 | 0 | 0 | 40545.2185487 | 0.00072529 | CX |
| 260 | 0 | 0 | 0 | 0 | 40545.2185487 | 0.00072529 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 32852.5370741 | -486.13 | -1.46 | 33233.6102176 | 33891.1985727 | 32315.4176407 | 0 |
| 1732233000 | 33338.6622798 | 2 | 9.64 | 30392.7573691 | 33450.6321635 | 30015.7360925 | 0 |
| 1732146600 | 30406.4941863 | -361.6 | -1.18 | 30770.6680799 | 31237.9175152 | 29999.8251029 | 0 |
| 1732060200 | 30768.0986033 | -1 | -3.25 | 31782.4489003 | 31782.4489003 | 30393.0538472 | 0 |
| 1731973800 | 31802.1152788 | 1 | 4.76 | 33507.9512567 | 34202.7970223 | 26231.7865094 | 0 |
| 1731887400 | 30357.278827 | -552.73 | -1.79 | 30998.0667581 | 31221.4135695 | 30138.1815346 | 0 |
| 1731801000 | 30910.0127719 | 319.21 | 1.04 | 30496.623519 | 31803.2023651 | 30382.3806367 | 0 |
| 1731714600 | 30590.8047186 | 369.12 | 1.22 | 30367.3590813 | 30941.9335773 | 29804.0507519 | 0 |
| 1731628200 | 30221.6895238 | -1 | -4.28 | 31542.0051871 | 32043.4484263 | 30019.7879594 | 0 |
| 1731541800 | 31573.9259924 | -551.25 | -1.72 | 32070.8232346 | 32978.7379051 | 30845.5782051 | 0 |
| 1731455400 | 32125.177547 | -1 | -3.38 | 33163.5425676 | 33995.0647225 | 31792.1338505 | 0 |
| 1731369000 | 33249.0270772 | 1 | 5.57 | 31458.1018938 | 33440.8483872 | 30830.7543017 | 0 |
| 1731282600 | 31494.3710441 | 484.94 | 1.56 | 30804.3677536 | 32081.298793 | 30579.2420739 | 0 |
| 1731196200 | 31009.4317508 | 1 | 6.03 | 29266.3383624 | 31200.8577567 | 29261.2982352 | 0 |
| 1731109800 | 29245.2884195 | 577.14 | 2.01 | 28970.3544244 | 29499.3701239 | 28568.8242942 | 0 |
| 1731023400 | 28668.144447 | 1 | 6.53 | 26805.6692232 | 28850.972589 | 26729.1778816 | 0 |
| 1730937000 | 26911.7095455 | 2 | 12.19 | 23980.2332342 | 27117.1688467 | 23970.844762 | 0 |
| 1730850600 | 23988.04049 | 345.5 | 1.46 | 23796.1203539 | 24489.7802072 | 23538.0856086 | 0 |
| 1730764200 | 23642.5447146 | -641.48 | -2.64 | 33507.9512567 | 34202.7970223 | 23354.5656845 | 0 |
| 1730677800 | 24284.024428 | -295.29 | -1.20 | 24647.8030175 | 24650.5701461 | 23826.3611168 | 0 |
| 1730591400 | 24579.3165838 | -236.98 | -0.95 | 24852.6693626 | 24922.5393606 | 24471.8926971 | 0 |
| 1730505000 | 24816.3013862 | -64.53 | -0.26 | 24918.7839717 | 25549.0963445 | 24440.7625 | 0 |
| 1730418600 | 24880.834779 | -1 | -5.35 | 26283.7689973 | 26358.6791225 | 24765.6036366 | 0 |
| 1730332200 | 26288.5126464 | 248.65 | 0.95 | 26036.0121584 | 26857.8493631 | 25751.590865 | 0 |
| 1730245800 | 26039.8663733 | 688.32 | 2.72 | 25344.1311735 | 26490.9083409 | 25309.1467614 | 0 |
| 1730159400 | 25351.5431252 | 585.15 | 2.36 | 33507.9512567 | 34202.7970223 | 24589.10036 | 0 |
| 1730073000 | 24766.3942448 | 262.09 | 1.07 | 24474.8574778 | 24931.4337027 | 24339.6634787 | 0 |
| 1729986600 | 24504.3076326 | 651.36 | 2.73 | 24083.1111238 | 24715.4988431 | 24001.9749592 | 0 |
| 1729900200 | 23852.9453169 | -1 | -4.66 | 25060.0063582 | 25279.4001286 | 23622.384206 | 0 |
| 1729813800 | 25018.0052986 | 94.87 | 0.38 | 24898.030507 | 25272.2846549 | 24795.2514434 | 0 |
| 1729727400 | 24923.1323168 | -1 | -3.86 | 25892.8132515 | 25917.2232791 | 24301.9119381 | 0 |
| 1729641000 | 25923.3504925 | -427.42 | -1.62 | 26386.1527568 | 26386.1527568 | 25762.1652495 | 0 |
| 1729554600 | 26350.7730407 | -735.36 | -2.71 | 27157.9839941 | 27324.2093643 | 26261.7307942 | 0 |
| 1729468200 | 27086.1374756 | 911.27 | 3.48 | 26195.418533 | 27210.5594382 | 26055.3820588 | 0 |
| 1729381800 | 26174.8627203 | 60.28 | 0.23 | 26103.0162018 | 26309.0684591 | 26019.1129085 | 0 |
| 1729295400 | 26114.5788464 | 392.44 | 1.53 | 33507.9512567 | 34202.7970223 | 25786.179973 | 0 |
| 1729209000 | 25722.1407103 | -73.72 | -0.29 | 33507.9512567 | 34202.7970223 | 25663.9321829 | 0 |
| 1729122600 | 25795.8649232 | 123.04 | 0.48 | 25756.1368621 | 26129.2050978 | 25621.4369932 | 0 |
| 1729036200 | 25672.826525 | -301.81 | -1.16 | 25982.6461061 | 26508.993503 | 25170.8891557 | 0 |
| 1728949800 | 25974.6411983 | 1 | 6.50 | 33507.9512567 | 34202.7970223 | 24863.7378771 | 0 |
| 1728863400 | 24389.2741421 | -85.88 | -0.35 | 24499.0698533 | 24531.6824408 | 24083.4076019 | 0 |
| 1728777000 | 24475.1539559 | 421.69 | 1.75 | 24103.1728064 | 24586.8273615 | 24070.4613929 | 0 |
| 1728690600 | 24053.463317 | 505.3 | 2.15 | 23544.4104741 | 24411.2135192 | 23523.6570093 | 0 |
| 1728604200 | 23548.1658629 | 143.1 | 0.61 | 23434.1206327 | 23839.999108 | 23031.1081122 | 0 |
| 1728517800 | 23405.0657821 | -718.37 | -2.98 | 24090.6219015 | 24385.9140574 | 23257.2220521 | 0 |
| 1728431400 | 24123.4321411 | 134.5 | 0.56 | 24006.2244781 | 24312.8816266 | 23779.8140601 | 0 |
| 1728345000 | 23988.9299242 | -121.16 | -0.50 | 33507.9512567 | 34202.7970223 | 23795.7250498 | 0 |
| 1728258600 | 24110.090628 | 241.33 | 1.01 | 23821.4198157 | 24254.8707513 | 23795.7250498 | 0 |
| 1728172200 | 23868.7574806 | 7.12 | 0.03 | 23915.6010153 | 23988.04049 | 23624.7560305 | 0 |
| 1728085800 | 23861.6420069 | 634.96 | 2.73 | 23242.5958007 | 24110.9800622 | 23129.0447007 | 0 |
| 1727999400 | 23226.6848111 | -107.82 | -0.46 | 33507.9512567 | 34202.7970223 | 22866.7604364 | 0 |
| 1727913000 | 23334.5040019 | -892.5 | -3.68 | 24215.2415161 | 24688.4205128 | 23283.9050782 | 0 |
| 1727826600 | 24227.0018129 | -1 | -5.51 | 25723.6231006 | 26252.9352782 | 23978.2567137 | 0 |
| 1727740200 | 25639.8186334 | -584.36 | -2.23 | 26277.9382619 | 26289.9950367 | 25450.2703218 | 0 |
| 1727653800 | 26224.1769056 | -218.7 | -0.83 | 26446.4366307 | 26516.7019328 | 26053.8996685 | 0 |
| 1727567400 | 26442.8788938 | -216.63 | -0.81 | 26675.0212212 | 26731.2532281 | 26227.9322945 | 0 |
| 1727481000 | 26659.5055356 | 672.91 | 2.59 | 25981.8554979 | 26955.0941695 | 25857.8288395 | 0 |
| 1727394600 | 25986.599147 | 536.13 | 2.11 | 25522.8086225 | 26337.1350496 | 25293.8287279 | 0 |
| 1727308200 | 25450.4679739 | -789.52 | -3.01 | 26199.5692259 | 26333.5773127 | 25291.8522074 | 0 |
| 1727221800 | 26239.9890692 | 62.26 | 0.24 | 26170.8108533 | 26394.8494468 | 25652.3695383 | 0 |
| 1727135400 | 26177.7286749 | 658.87 | 2.58 | 33507.9512567 | 34202.7970223 | 26022.0776892 | 0 |
| 1727049000 | 25518.8555816 | -364.57 | -1.41 | 25851.503974 | 25908.230111 | 24986.7762754 | 0 |
| 1726962600 | 25883.4247793 | 640.1 | 2.54 | 25294.224032 | 25905.0676783 | 25020.8712532 | 0 |
| 1726876200 | 25243.3286303 | 862.75 | 3.54 | 24363.7770283 | 25410.8387388 | 24117.0084496 | 0 |
| 1726789800 | 24380.5774521 | 1 | 4.77 | 23541.6433454 | 24597.9947021 | 23487.387859 | 0 |
| 1726703400 | 23271.4529994 | 168.2 | 0.73 | 23125.0916597 | 23322.9413572 | 22528.2813087 | 0 |
| 1726617000 | 23103.2511087 | 360.81 | 1.59 | 22683.0428602 | 23628.3137673 | 22374.3103653 | 0 |
| 1726530600 | 22742.4372999 | -165.24 | -0.72 | 22938.5081289 | 23060.5582669 | 22297.6213717 | 0 |
| 1726444200 | 22907.6744098 | -980.45 | -4.10 | 23894.4522465 | 24006.6197822 | 22821.0039879 | 0 |
| 1726357800 | 23888.127381 | -251.22 | -1.04 | 24132.3264831 | 24132.3264831 | 23648.3754499 | 0 |
| 1726271400 | 24139.3431307 | 780.53 | 3.34 | 23332.4286554 | 24338.0822624 | 23104.6346731 | 0 |
| 1726185000 | 23358.8152034 | 200.02 | 0.86 | 23126.376398 | 23585.9174036 | 22905.4014113 | 0 |
| 1726098600 | 23158.7913335 | -445.71 | -1.89 | 23570.0064139 | 23571.6864563 | 22546.4652968 | 0 |
| 1726012200 | 23604.4966959 | 257.84 | 1.10 | 23289.0440314 | 23696.7013751 | 22948.5883832 | 0 |
| 1725925800 | 23346.6596026 | 602.64 | 2.65 | 33507.9512567 | 34202.7970223 | 22481.0424698 | 0 |
| 1725839400 | 22744.0185162 | 314.76 | 1.40 | 22425.106941 | 23006.8957366 | 22173.3970612 | 0 |
| 1725753000 | 22429.2576339 | 465.37 | 2.12 | 22023.5768107 | 22820.4110318 | 21965.1706313 | 0 |
| 1725666600 | 21963.885893 | -1 | -6.17 | 23424.6333345 | 23776.1574973 | 21313.5118376 | 0 |
| 1725580200 | 23407.3387806 | -754.24 | -3.12 | 24206.7424782 | 24368.5206774 | 23221.3482059 | 0 |
| 1725493800 | 24161.5789858 | -30.44 | -0.13 | 23911.6479744 | 24588.2109258 | 22862.6097435 | 0 |
| 1725407400 | 24192.0174008 | -878.86 | -3.51 | 25067.3194839 | 25202.4146569 | 24084.099384 | 0 |
| 1725321000 | 25070.8772207 | 1 | 4.37 | 33507.9512567 | 34202.7970223 | 24058.2069661 | 0 |
| 1725234600 | 24021.0483816 | -799.9 | -3.22 | 24818.3767327 | 24856.6224035 | 23782.7788408 | 0 |
| 1725148200 | 24820.9462093 | -152.09 | -0.61 | 24955.2507741 | 25020.7724272 | 24637.9204152 | 0 |
| 1725061800 | 24973.0394582 | -4.05 | -0.02 | 24960.6862054 | 25089.9506431 | 24124.9145314 | 0 |
| 1724975400 | 24977.0913251 | -53.37 | -0.21 | 24981.3408441 | 25652.4683643 | 24786.1594493 | 0 |
| 1724889000 | 25030.4573774 | 682.2 | 2.80 | 24298.0577232 | 25243.3286303 | 23919.8505343 | 0 |
| 1724802600 | 24348.2613427 | -2 | -8.18 | 26546.0532615 | 26682.5319989 | 23803.6311316 | 0 |
| 1724716200 | 26516.1089767 | -616.77 | -2.27 | 27125.4702326 | 27306.0253761 | 26367.0793344 | 0 |
| 1724629800 | 27132.8821843 | -153.38 | -0.56 | 27378.8601548 | 27589.4584092 | 27044.7293721 | 0 |
| 1724543400 | 27286.2601716 | -36.07 | -0.13 | 27349.113522 | 27841.267115 | 27043.8399379 | 0 |
| 1724457000 | 27322.3316698 | 1 | 5.38 | 25916.5314969 | 27628.7911662 | 25916.1361928 | 0 |
|
WRITE/BTC 0 BTC
-
|
WRITE/EUR 0 €
-
|
|
WRITE/USD $ 34,288.28
+4.14%
|
WRITE/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
