Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | GLYPH/USDT | https://poloniex.com/exchange#USDT_GLYPH | USDT | 1 | https://poloniex.com/exchange#USDT_GLYPH | 0 | - | |||
| 183.10901219 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1734825723 | GLYPH/ETH | https://info.uniswap.org/#/tokens/0xd70240dd62f4ea9a6a2416e0073d72139489d2aa | ETH | 2 | https://info.uniswap.org/#/tokens/0xd70240dd62f4ea9a6a2416e0073d72139489d2aa | 0 | 11 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 708999.92629 | -89692.287441 | -12.65053551 | 570479.789658 | 751662.49504 | 0 | CX |
| 4 | 625450.946208 | -6143.30735897 | -0.982220491666 | 570479.789658 | 751662.49504 | 0 | CX |
| 12 | 490010.703161 | 129296.935688 | 26.3865533658 | 423684.956766 | 751662.49504 | 0 | CX |
| 26 | 646404.999328 | -27097.3604795 | -4.19200973192 | 394905.71332 | 751662.49504 | 0.00154247 | CX |
| 52 | 413078.865485 | 206228.773364 | 49.9247941727 | 339340.347579 | 754139.996271 | 0.03761433 | CX |
| 156 | 0 | 0 | 0 | 0 | 754139.996271 | 0.04646477 | CX |
| 260 | 0 | 0 | 0 | 0 | 754139.996271 | 0.04646477 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 610542.210435 | -24 | -3.80 | 636065.775644 | 650619.279933 | 602959.66624 | 0 |
| 1734738600 | 634659.498431 | 4 | 0.75 | 625800.684421 | 638913.120784 | 570479.789658 | 0 |
| 1734652200 | 629955.427908 | -33 | -5.12 | 662642.217674 | 680445.906929 | 610767.43452 | 0 |
| 1734565800 | 663918.487489 | -46 | -6.55 | 711861.92015 | 714643.346045 | 663360.005001 | 0 |
| 1734479400 | 710433.669855 | -21 | -2.92 | 728035.939197 | 739950.84262 | 704949.55494 | 0 |
| 1734393000 | 731817.140299 | 8 | 1.11 | 582057.772499 | 751662.49504 | 579483.259788 | 0 |
| 1734306600 | 723811.614286 | 15 | 2.26 | 708999.92629 | 723811.614286 | 702287.149903 | 0 |
| 1734220200 | 707813.379891 | -6 | -0.95 | 716011.170367 | 721998.835065 | 700481.695043 | 0 |
| 1734133800 | 714590.244432 | 4 | 0.64 | 711731.912752 | 725778.205077 | 706051.871194 | 0 |
| 1734047400 | 710074.776191 | 7 | 1.13 | 702005.162024 | 729676.595946 | 696140.180364 | 0 |
| 1733961000 | 702113.196341 | 39 | 5.94 | 665815.496855 | 705108.859781 | 652745.175565 | 0 |
| 1733874600 | 662761.238532 | -16 | -2.45 | 677210.370683 | 691370.190596 | 644316.667734 | 0 |
| 1733788200 | 679396.692289 | -51 | -7.08 | 582057.772499 | 721546.555805 | 579483.259788 | 0 |
| 1733701800 | 731192.738567 | -2 | -0.36 | 733086.085753 | 734825.621369 | 720535.794058 | 0 |
| 1733615400 | 733827.677253 | -1 | -0.23 | 733177.640259 | 736770.239079 | 728685.97619 | 0 |
| 1733529000 | 735495.800354 | 41 | 5.96 | 693891.601694 | 749282.077881 | 693600.458365 | 0 |
| 1733442600 | 694131.4745 | -7 | -1.13 | 701886.141166 | 723774.992483 | 684941.233178 | 0 |
| 1733356200 | 702071.081269 | 38 | 5.86 | 662977.307166 | 713460.461827 | 662977.307166 | 0 |
| 1733269800 | 663213.517792 | -3 | -0.48 | 665985.788236 | 672077.825072 | 644602.317793 | 0 |
| 1733183400 | 666443.560767 | -13 | -1.97 | 679277.671431 | 688326.918814 | 654413.298666 | 0 |
| 1733097000 | 679817.843017 | 1 | 0.22 | 680297.588629 | 685638.878515 | 670730.142742 | 0 |
| 1733010600 | 678338.322199 | 20 | 3.05 | 656746.107481 | 683688.767535 | 654830.787214 | 0 |
| 1732924200 | 658280.561003 | 2 | 0.39 | 655784.785167 | 668051.257894 | 648235.200595 | 0 |
| 1732837800 | 655707.879382 | -15 | -2.31 | 668538.327866 | 669940.9429 | 647458.818383 | 0 |
| 1732751400 | 671220.874895 | 62 | 10.21 | 610470.79792 | 674491.201852 | 604539.897016 | 0 |
| 1732665000 | 609055.365256 | -16 | -2.59 | 624952.889695 | 633868.467498 | 595893.48946 | 0 |
| 1732578600 | 625227.553213 | 9 | 1.54 | 582057.772499 | 647955.043806 | 579483.259788 | 0 |
| 1732492200 | 615716.87112 | -6 | -1.12 | 625450.946208 | 632249.78383 | 602769.232868 | 0 |
| 1732405800 | 622707.973205 | 14 | 2.30 | 609890.342352 | 640786.325979 | 608458.429877 | 0 |
| 1732319400 | 608705.627043 | -9 | -1.46 | 615766.310553 | 627950.384224 | 598753.65223 | 0 |
| 1732233000 | 617712.759353 | 54 | 9.64 | 563129.793909 | 619787.384461 | 556144.185094 | 0 |
| 1732146600 | 563384.315436 | -6 | -1.18 | 570131.882535 | 578789.276631 | 555849.379584 | 0 |
| 1732060200 | 570084.274192 | -19 | -3.25 | 588878.583203 | 588878.583203 | 563135.287179 | 0 |
| 1731973800 | 589242.970137 | 26 | 4.76 | 582057.772499 | 589242.970137 | 559658.047038 | 0 |
| 1731887400 | 562472.432555 | -10 | -1.79 | 574345.220906 | 578483.484581 | 558412.905755 | 0 |
| 1731801000 | 572713.719607 | 5 | 1.04 | 565054.269627 | 589263.112129 | 562937.529446 | 0 |
| 1731714600 | 566799.298513 | 6 | 1.22 | 562659.203748 | 573305.161716 | 552221.990053 | 0 |
| 1731628200 | 559960.176908 | -25 | -4.28 | 584423.540936 | 593714.492215 | 556219.259789 | 0 |
| 1731541800 | 585014.983046 | -10 | -1.72 | 594221.704179 | 611043.929129 | 571519.848847 | 0 |
| 1731455400 | 595228.803746 | -20 | -3.38 | 614468.067657 | 629874.859942 | 589058.030035 | 0 |
| 1731369000 | 616051.960612 | 32 | 5.57 | 582868.945423 | 619606.106539 | 571245.185329 | 0 |
| 1731282600 | 583540.955498 | 8 | 1.56 | 570756.284267 | 594415.799732 | 566585.060969 | 0 |
| 1731196200 | 574555.79627 | 32 | 6.03 | 542259.028699 | 578102.617836 | 542165.643103 | 0 |
| 1731109800 | 541869.006504 | 10 | 2.01 | 536774.913784 | 546576.739207 | 529335.194619 | 0 |
| 1731023400 | 531175.440192 | 32 | 6.53 | 496666.715754 | 534562.956917 | 495249.452 | 0 |
| 1730937000 | 498631.475455 | 54 | 12.19 | 444315.849169 | 502438.311818 | 444141.895608 | 0 |
| 1730850600 | 444460.505289 | 6 | 1.46 | 440904.528272 | 453756.949838 | 436123.551964 | 0 |
| 1730764200 | 438059.014223 | -11 | -2.64 | 582057.772499 | 587084.114884 | 432723.217607 | 0 |
| 1730677800 | 449944.620204 | -5 | -1.20 | 456684.862943 | 456736.133466 | 441464.841849 | 0 |
| 1730591400 | 455415.917488 | -4 | -0.95 | 460480.712765 | 461775.293481 | 453425.522526 | 0 |
| 1730505000 | 459806.8716 | -1 | -0.26 | 461705.712057 | 473384.404854 | 452848.729137 | 0 |
| 1730418600 | 461002.57345 | -26 | -5.35 | 486996.728821 | 488384.695133 | 458867.522368 | 0 |
| 1730332200 | 487084.621146 | 4 | 0.95 | 482406.185885 | 497633.531339 | 477136.308514 | 0 |
| 1730245800 | 482477.5984 | 12 | 2.72 | 469586.723941 | 490834.693716 | 468938.518038 | 0 |
| 1730159400 | 469724.055701 | 10 | 2.36 | 582057.772499 | 587084.114884 | 455597.19541 | 0 |
| 1730073000 | 458882.171089 | 4 | 1.07 | 453480.455229 | 461940.091592 | 450975.523943 | 0 |
| 1729986600 | 454026.120086 | 12 | 2.73 | 446222.013986 | 457939.159676 | 444718.688996 | 0 |
| 1729900200 | 441957.405092 | -21 | -4.66 | 464322.339841 | 468387.359912 | 437685.471838 | 0 |
| 1729813800 | 463544.126539 | 1 | 0.38 | 461321.183131 | 468255.521423 | 459416.849404 | 0 |
| 1729727400 | 461786.280022 | -18 | -3.86 | 479752.936298 | 480205.215558 | 450276.047516 | 0 |
| 1729641000 | 480318.743146 | -7 | -1.62 | 488893.738187 | 488893.738187 | 477332.235157 | 0 |
| 1729554600 | 488238.207923 | -13 | -2.71 | 503194.552039 | 506274.445624 | 486588.395723 | 0 |
| 1729468200 | 501863.34952 | 16 | 3.48 | 485359.734252 | 504168.691984 | 482765.079549 | 0 |
| 1729381800 | 484978.867506 | 1 | 0.23 | 483647.664988 | 487465.487892 | 482093.069474 | 0 |
| 1729295400 | 483861.902532 | 7 | 1.53 | 582057.772499 | 587084.114884 | 477777.190057 | 0 |
| 1729209000 | 476590.643658 | -1 | -0.29 | 582057.772499 | 587084.114884 | 475512.131576 | 0 |
| 1729122600 | 477956.636889 | 2 | 0.48 | 477220.53866 | 484132.90387 | 474724.762824 | 0 |
| 1729036200 | 475676.929687 | -5 | -1.16 | 481417.397219 | 491169.783208 | 466376.822958 | 0 |
| 1728949800 | 481269.078919 | 29 | 6.50 | 582057.772499 | 587084.114884 | 460685.794859 | 0 |
| 1728863400 | 451894.731184 | -1 | -0.35 | 453929.072309 | 454533.332049 | 446227.507256 | 0 |
| 1728777000 | 453485.9485 | 7 | 1.75 | 446593.725281 | 455555.080337 | 445987.63445 | 0 |
| 1728690600 | 445672.686949 | 9 | 2.15 | 436240.741732 | 452301.233191 | 435856.212806 | 0 |
| 1728604200 | 436310.323156 | 2 | 0.61 | 434197.245156 | 441717.532286 | 426730.059638 | 0 |
| 1728517800 | 433658.90466 | -13 | -2.98 | 446361.176835 | 451832.47412 | 430919.593837 | 0 |
| 1728431400 | 446969.098756 | 2 | 0.56 | 444797.425871 | 450479.298519 | 440602.398402 | 0 |
| 1728345000 | 444476.9851 | -2 | -0.50 | 582057.772499 | 587084.114884 | 440897.203912 | 0 |
| 1728258600 | 446721.901589 | 4 | 1.01 | 441373.287343 | 449404.448618 | 440897.203912 | 0 |
| 1728172200 | 442250.379512 | 131.84 | 0.03 | 443118.316229 | 444460.505289 | 437729.418001 | 0 |
| 1728085800 | 442118.541023 | 11 | 2.73 | 430648.592499 | 446738.3814 | 428544.669949 | 0 |
| 1727999400 | 430353.78699 | -1 | -0.46 | 582057.772499 | 587084.114884 | 423684.956766 | 0 |
| 1727913000 | 432351.506313 | -16 | -3.68 | 448670.181479 | 457437.440983 | 431413.98817 | 0 |
| 1727826600 | 448888.081204 | -26 | -5.51 | 476618.11001 | 486425.428702 | 444279.227367 | 0 |
| 1727740200 | 475065.345586 | -10 | -2.23 | 486888.694503 | 487112.087498 | 471553.314732 | 0 |
| 1727653800 | 485892.581477 | -4 | -0.83 | 490010.703161 | 491312.608238 | 482737.613197 | 0 |
| 1727567400 | 489944.783917 | -4 | -0.81 | 494246.014613 | 495287.904892 | 485962.162902 | 0 |
| 1727481000 | 493958.533464 | 12 | 2.59 | 481402.748498 | 499435.324019 | 479104.730395 | 0 |
| 1727394600 | 481490.640824 | 9 | 2.11 | 472897.334882 | 487985.517486 | 468654.699069 | 0 |
| 1727308200 | 471556.976913 | -14 | -3.01 | 485436.640037 | 487919.598242 | 468618.077267 | 0 |
| 1727221800 | 486185.555897 | 1 | 0.24 | 484903.792811 | 489054.874118 | 475297.894032 | 0 |
| 1727135400 | 485031.96912 | 12 | 2.58 | 582057.772499 | 587084.114884 | 482148.002178 | 0 |
| 1727049000 | 472824.091277 | -6 | -1.41 | 478987.540627 | 480038.586357 | 462965.502061 | 0 |
| 1726962600 | 479578.982737 | 11 | 2.54 | 468662.02343 | 479979.991473 | 463597.228153 | 0 |
|
GLYPH/BTC 0 BTC
-
|
GLYPH/EUR 0 €
-
|
|
GLYPH/USD $ 619,307.64
+1.38%
|
GLYPH/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
