Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DEX/ETH | https://v2.info.uniswap.org/token/0x3516415161c478df10adbb8bb884cc83fbd5f11a | ETH | 1 | https://v2.info.uniswap.org/token/0x3516415161c478df10adbb8bb884cc83fbd5f11a | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.85962494 | -0.10874716 | -12.6505357092 | 0.69167659 | 0.91135105 | 0 | CX |
| 4 | 0.75832621 | -0.00744843 | -0.98221977584 | 0.67393799 | 0.91135105 | 0 | CX |
| 12 | 0.59411208 | 0.1567657 | 26.3865531904 | 0.51369561 | 0.91135105 | 0 | CX |
| 26 | 0.78138417 | -0.03050639 | -3.90414743109 | 0.4788023 | 0.91135105 | 0 | CX |
| 52 | 0.49714699 | 0.25373079 | 51.0373783013 | 0.47063899 | 0.91135105 | 0 | CX |
| 156 | 1.55545182 | -0.80457404 | -51.7260663207 | 0.22585322 | 1.6076021 | 0.00419863 | CX |
| 260 | 3.72156886 | -2.97069108 | -79.8236225569 | 0.22585322 | 25.6652377 | 0.65282951 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.74025016 | -0.029241 | -3.80 | 0.77119613 | 0.78884149 | 0.73105672 | 0 |
| 1734738600 | 0.7694911 | 0.00570344 | 0.75 | 0.75875025 | 0.77464839 | 0.69167659 | 0 |
| 1734652200 | 0.76378766 | -0.041178 | -5.12 | 0.80341866 | 0.8250047 | 0.74052323 | 0 |
| 1734565800 | 0.80496607 | -0.056397 | -6.55 | 0.86309495 | 0.86646728 | 0.80428894 | 0 |
| 1734479400 | 0.86136327 | -0.025926 | -2.92 | 0.88270509 | 0.89715129 | 0.85471407 | 0 |
| 1734393000 | 0.8872896 | 0.00970628 | 1.11 | 0.85114415 | 0.91135105 | 0.84403317 | 0 |
| 1734306600 | 0.87758332 | 0.01939701 | 2.26 | 0.85962494 | 0.87758332 | 0.85148605 | 0 |
| 1734220200 | 0.85818631 | -0.008217 | -0.95 | 0.8681257 | 0.87538543 | 0.84929703 | 0 |
| 1734133800 | 0.8664029 | 0.00547477 | 0.64 | 0.86293732 | 0.87996771 | 0.85605057 | 0 |
| 1734047400 | 0.86092813 | 0.00965299 | 1.13 | 0.85114415 | 0.8846943 | 0.84403317 | 0 |
| 1733961000 | 0.85127514 | 0.04771217 | 5.94 | 0.8072661 | 0.85490722 | 0.79141902 | 0 |
| 1733874600 | 0.80356297 | -0.02017 | -2.45 | 0.82108178 | 0.83824981 | 0.7811999 | 0 |
| 1733788200 | 0.82373258 | -0.0628 | -7.08 | 0.85099985 | 0.87753892 | 0.78982721 | 0 |
| 1733701800 | 0.88653255 | -0.003195 | -0.36 | 0.88882813 | 0.89093723 | 0.87361157 | 0 |
| 1733615400 | 0.88972727 | -0.002023 | -0.23 | 0.88893914 | 0.89329497 | 0.88349323 | 0 |
| 1733529000 | 0.89174978 | 0.05015206 | 5.96 | 0.84130689 | 0.90846492 | 0.84095389 | 0 |
| 1733442600 | 0.84159772 | -0.009626 | -1.13 | 0.85099985 | 0.87753892 | 0.83045504 | 0 |
| 1733356200 | 0.85122408 | 0.04711275 | 5.86 | 0.80382494 | 0.8650331 | 0.80382494 | 0 |
| 1733269800 | 0.80411133 | -0.003916 | -0.48 | 0.80747257 | 0.81485884 | 0.78154624 | 0 |
| 1733183400 | 0.80802759 | -0.016216 | -1.97 | 0.82358827 | 0.83456001 | 0.79344153 | 0 |
| 1733097000 | 0.8242432 | 0.00179384 | 0.22 | 0.82482487 | 0.8313009 | 0.81322485 | 0 |
| 1733010600 | 0.82244936 | 0.02431897 | 3.05 | 0.79626994 | 0.82893649 | 0.79394772 | 0 |
| 1732924200 | 0.79813039 | 0.00311925 | 0.39 | 0.79510439 | 0.80997684 | 0.78595092 | 0 |
| 1732837800 | 0.79501114 | -0.018809 | -2.31 | 0.81056739 | 0.81226798 | 0.78500959 | 0 |
| 1732751400 | 0.81381983 | 0.07537239 | 10.21 | 0.74016357 | 0.81778493 | 0.73297267 | 0 |
| 1732665000 | 0.73844744 | -0.019608 | -2.59 | 0.75772235 | 0.76853201 | 0.72248936 | 0 |
| 1732578600 | 0.75805536 | 0.0115312 | 1.54 | 0.69125477 | 0.78561124 | 0.67393799 | 0 |
| 1732492200 | 0.74652416 | -0.008476 | -1.12 | 0.75832621 | 0.76656944 | 0.73082583 | 0 |
| 1732405800 | 0.7550005 | 0.0169771 | 2.30 | 0.7394598 | 0.77691955 | 0.73772368 | 0 |
| 1732319400 | 0.7380234 | -0.010921 | -1.46 | 0.7465841 | 0.76135665 | 0.72595715 | 0 |
| 1732233000 | 0.74894407 | 0.06587037 | 9.64 | 0.68276511 | 0.75145944 | 0.67429543 | 0 |
| 1732146600 | 0.6830737 | -0.008123 | -1.18 | 0.69125477 | 0.7017514 | 0.67393799 | 0 |
| 1732060200 | 0.69119705 | -0.023229 | -3.25 | 0.71398416 | 0.71398416 | 0.68277177 | 0 |
| 1731973800 | 0.71442595 | 0.03245786 | 4.76 | 0.68219454 | 0.71442595 | 0.66967984 | 0 |
| 1731887400 | 0.68196809 | -0.012417 | -1.79 | 0.69636322 | 0.70138065 | 0.67704613 | 0 |
| 1731801000 | 0.69438511 | 0.00717092 | 1.04 | 0.68509843 | 0.71445038 | 0.682532 | 0 |
| 1731714600 | 0.68721419 | 0.00829207 | 1.22 | 0.68219454 | 0.6951022 | 0.66953997 | 0 |
| 1731628200 | 0.67892212 | -0.030378 | -4.28 | 0.70858265 | 0.71984744 | 0.67438645 | 0 |
| 1731541800 | 0.70929974 | -0.012384 | -1.72 | 0.72046241 | 0.74085847 | 0.69293761 | 0 |
| 1731455400 | 0.72168346 | -0.025247 | -3.38 | 0.74501005 | 0.76368997 | 0.71420172 | 0 |
| 1731369000 | 0.74693044 | 0.03941788 | 5.57 | 0.70669779 | 0.75123965 | 0.69260459 | 0 |
| 1731282600 | 0.70751256 | 0.01089403 | 1.56 | 0.69201183 | 0.72069774 | 0.68695444 | 0 |
| 1731196200 | 0.69661853 | 0.039631 | 6.03 | 0.65746041 | 0.70091887 | 0.65734718 | 0 |
| 1731109800 | 0.65698753 | 0.01296539 | 2.01 | 0.65081121 | 0.6626954 | 0.64179094 | 0 |
| 1731023400 | 0.64402214 | 0.03945783 | 6.53 | 0.60218214 | 0.64812933 | 0.60046378 | 0 |
| 1730937000 | 0.60456431 | 0.06567944 | 12.19 | 0.53870948 | 0.60917989 | 0.53849857 | 0 |
| 1730850600 | 0.53888487 | 0.00776147 | 1.46 | 0.53457343 | 0.55015632 | 0.52877675 | 0 |
| 1730764200 | 0.5311234 | -0.014411 | -2.64 | 0.55370626 | 0.55376842 | 0.52465403 | 0 |
| 1730677800 | 0.54553407 | -0.006634 | -1.20 | 0.55370626 | 0.55376842 | 0.53525278 | 0 |
| 1730591400 | 0.55216773 | -0.005324 | -0.95 | 0.55830852 | 0.55987813 | 0.54975448 | 0 |
| 1730505000 | 0.55749153 | -0.00145 | -0.26 | 0.55979377 | 0.57395357 | 0.54905515 | 0 |
| 1730418600 | 0.55894125 | -0.031623 | -5.35 | 0.59045779 | 0.59214063 | 0.55635261 | 0 |
| 1730332200 | 0.59056436 | 0.00558578 | 0.95 | 0.584892 | 0.60335435 | 0.57850255 | 0 |
| 1730245800 | 0.58497858 | 0.01546299 | 2.72 | 0.56934908 | 0.59511112 | 0.56856316 | 0 |
| 1730159400 | 0.56951559 | 0.01314521 | 2.36 | 0.56296629 | 0.57404237 | 0.54636216 | 0 |
| 1730073000 | 0.55637038 | 0.00588771 | 1.07 | 0.54982108 | 0.56007794 | 0.54678398 | 0 |
| 1729986600 | 0.55048267 | 0.01463268 | 2.73 | 0.5410206 | 0.55522702 | 0.5391979 | 0 |
| 1729900200 | 0.53584999 | -0.026173 | -4.66 | 0.56296629 | 0.56789491 | 0.5306705 | 0 |
| 1729813800 | 0.56202275 | 0.0021313 | 0.38 | 0.55932755 | 0.56773507 | 0.55701864 | 0 |
| 1729727400 | 0.55989145 | -0.02247 | -3.86 | 0.58167508 | 0.58222344 | 0.54593591 | 0 |
| 1729641000 | 0.58236109 | -0.009602 | -1.62 | 0.59275781 | 0.59275781 | 0.5787401 | 0 |
| 1729554600 | 0.59196302 | -0.01652 | -2.71 | 0.6100968 | 0.613831 | 0.58996271 | 0 |
| 1729468200 | 0.60848278 | 0.02047154 | 3.48 | 0.58847302 | 0.61127789 | 0.58532714 | 0 |
| 1729381800 | 0.58801124 | 0.00135426 | 0.23 | 0.58639723 | 0.59102614 | 0.58451236 | 0 |
| 1729295400 | 0.58665698 | 0.00881602 | 1.53 | 0.54398888 | 0.59395667 | 0.53758833 | 0 |
| 1729209000 | 0.57784096 | -0.001656 | -0.29 | 0.54398888 | 0.58027419 | 0.53758833 | 0 |
| 1729122600 | 0.57949716 | 0.00276403 | 0.48 | 0.57860468 | 0.58698555 | 0.57557868 | 0 |
| 1729036200 | 0.57673313 | -0.00678 | -1.16 | 0.58369315 | 0.5955174 | 0.56545724 | 0 |
| 1728949800 | 0.58351332 | 0.03561485 | 6.50 | 0.54398888 | 0.58886154 | 0.53758833 | 0 |
| 1728863400 | 0.54789847 | -0.001929 | -0.35 | 0.55036501 | 0.55109764 | 0.54102726 | 0 |
| 1728777000 | 0.54982774 | 0.00947317 | 1.75 | 0.54147128 | 0.55233645 | 0.54073643 | 0 |
| 1728690600 | 0.54035457 | 0.01135137 | 2.15 | 0.52891884 | 0.54839134 | 0.52845262 | 0 |
| 1728604200 | 0.5290032 | 0.0032147 | 0.61 | 0.52644121 | 0.53555916 | 0.51738764 | 0 |
| 1728517800 | 0.5257885 | -0.016138 | -2.98 | 0.54118933 | 0.54782299 | 0.52246723 | 0 |
| 1728431400 | 0.54192641 | 0.00302156 | 0.56 | 0.53929337 | 0.54618234 | 0.53420712 | 0 |
| 1728345000 | 0.53890485 | -0.002722 | -0.50 | 0.54398888 | 0.55902562 | 0.53456455 | 0 |
| 1728258600 | 0.54162669 | 0.00542148 | 1.01 | 0.53514178 | 0.54487914 | 0.53456455 | 0 |
| 1728172200 | 0.53620521 | 0.00015985 | 0.03 | 0.53725753 | 0.53888487 | 0.53072378 | 0 |
| 1728085800 | 0.53604536 | 0.01426414 | 2.73 | 0.52213865 | 0.54164667 | 0.51958776 | 0 |
| 1727999400 | 0.52178122 | -0.002422 | -0.46 | 0.54398888 | 0.55461872 | 0.51369561 | 0 |
| 1727913000 | 0.52420335 | -0.02005 | -3.68 | 0.54398888 | 0.55461872 | 0.52306666 | 0 |
| 1727826600 | 0.54425307 | -0.031739 | -5.51 | 0.57787426 | 0.58976512 | 0.53866508 | 0 |
| 1727740200 | 0.57599162 | -0.013127 | -2.23 | 0.59032681 | 0.59059766 | 0.57173347 | 0 |
| 1727653800 | 0.58911907 | -0.004913 | -0.83 | 0.59411208 | 0.59569057 | 0.58529384 | 0 |
| 1727567400 | 0.59403215 | -0.004866 | -0.81 | 0.59924717 | 0.6005104 | 0.58920343 | 0 |
| 1727481000 | 0.59889861 | 0.01511666 | 2.59 | 0.58367539 | 0.60553893 | 0.58088916 | 0 |
| 1727394600 | 0.58378195 | 0.01204404 | 2.11 | 0.57336302 | 0.59165665 | 0.56821905 | 0 |
| 1727308200 | 0.57173791 | -0.017736 | -3.01 | 0.58856627 | 0.59157672 | 0.56817465 | 0 |
| 1727221800 | 0.58947429 | 0.00139867 | 0.24 | 0.58792022 | 0.59295318 | 0.57627357 | 0 |
| 1727135400 | 0.58807562 | 0.0148014 | 2.58 | 0.50956845 | 0.59954688 | 0.50263286 | 0 |
| 1727049000 | 0.57327422 | -0.00819 | -1.41 | 0.58074707 | 0.58202141 | 0.5613212 | 0 |
| 1726962600 | 0.58146417 | 0.01437959 | 2.54 | 0.56822793 | 0.58195037 | 0.56208713 | 0 |
|
DEXX/BTC 0 BTC
-
|
DEXX/EUR 0 €
-
|
|
DEXX/USD $ 0.750878
+1.38%
|
DEXX/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
