Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BCDC/ETH | https://v2.info.uniswap.org/token/0xa1069a93b0e44cc42bdcec90d010746d1b65a65c | ETH | 1 | https://v2.info.uniswap.org/token/0xa1069a93b0e44cc42bdcec90d010746d1b65a65c | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.17492535 | 0.48306878 | 15.2151224595 | 3.14408003 | 3.57983804 | 0 | CX |
| 4 | 2.31078973 | 1.3472044 | 58.3006053086 | 2.30988504 | 3.57983804 | 0 | CX |
| 12 | 2.27125935 | 1.38673478 | 61.0557653841 | 2.14864943 | 3.57983804 | 0 | CX |
| 26 | 3.5866661 | 0.07132803 | 1.98870003539 | 2.0538184 | 3.70136232 | 0 | CX |
| 52 | 1.96223475 | 1.69575938 | 86.4198017082 | 1.9112576 | 3.89722392 | 0 | CX |
| 156 | 9.35622672 | -5.69823259 | -60.9031050714 | 0.96155875 | 9.41375088 | 0.00332867 | CX |
| 260 | 0 | 0 | 0 | 0 | 116.9660737 | 0.13724524 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269800 | 3.44922872 | -0.02 | -0.48 | 3.4636467 | 3.49533005 | 3.35243593 | 0 |
| 1733183400 | 3.46602747 | -0.07 | -1.97 | 3.53277488 | 3.57983804 | 3.4034607 | 0 |
| 1733097000 | 3.53558419 | 0.01 | 0.22 | 3.53807925 | 3.56585813 | 3.48832105 | 0 |
| 1733010600 | 3.52788953 | 0.1 | 3.05 | 3.41559313 | 3.55571603 | 3.40563197 | 0 |
| 1732924200 | 3.42357349 | 0.01 | 0.39 | 3.41059351 | 3.47438875 | 3.37132976 | 0 |
| 1732837800 | 3.41019354 | -0.08 | -2.31 | 3.4769219 | 3.48421659 | 3.36729197 | 0 |
| 1732751400 | 3.49087324 | 0.32 | 10.21 | 3.17492535 | 3.5078815 | 3.14408003 | 0 |
| 1732665000 | 3.16756399 | -0.08 | -2.59 | 3.25024355 | 3.29661152 | 3.09911195 | 0 |
| 1732578600 | 3.25167201 | 0.05 | 1.54 | 2.96513146 | 3.36987273 | 2.89085128 | 0 |
| 1732492200 | 3.20220903 | -0.04 | -1.12 | 3.25283383 | 3.2881931 | 3.13487119 | 0 |
| 1732405800 | 3.23856823 | 0.07 | 2.30 | 3.17190653 | 3.33258979 | 3.16445946 | 0 |
| 1732319400 | 3.16574508 | -0.05 | -1.46 | 3.20246616 | 3.26583286 | 3.11398703 | 0 |
| 1732233000 | 3.21258921 | 0.28 | 9.64 | 2.92871512 | 3.22337888 | 2.8923845 | 0 |
| 1732146600 | 2.93003883 | -0.03 | -1.18 | 2.96513146 | 3.01015667 | 2.89085128 | 0 |
| 1732060200 | 2.96488386 | -0.1 | -3.25 | 3.06262896 | 3.06262896 | 2.92874369 | 0 |
| 1731973800 | 3.06452405 | 0.14 | 4.76 | 2.92626769 | 3.06452405 | 2.87258597 | 0 |
| 1731887400 | 2.92529633 | -0.05 | -1.79 | 2.98704411 | 3.00856632 | 2.90418362 | 0 |
| 1731801000 | 2.97855903 | 0.03 | 1.04 | 2.9387239 | 3.06462881 | 2.9277152 | 0 |
| 1731714600 | 2.94779942 | 0.04 | 1.22 | 2.92626769 | 2.98163499 | 2.87198602 | 0 |
| 1731628200 | 2.91223064 | -0.13 | -4.28 | 3.03945925 | 3.08777946 | 2.89277494 | 0 |
| 1731541800 | 3.04253521 | -0.05 | -1.72 | 3.09041736 | 3.17790608 | 2.97234997 | 0 |
| 1731455400 | 3.09565507 | -0.11 | -3.38 | 3.19571428 | 3.27584164 | 3.06356222 | 0 |
| 1731369000 | 3.20395176 | 0.17 | 5.57 | 3.03137414 | 3.2224361 | 2.9709215 | 0 |
| 1731282600 | 3.03486912 | 0.05 | 1.56 | 2.96837883 | 3.09142681 | 2.94668521 | 0 |
| 1731196200 | 2.98813927 | 0.17 | 6.03 | 2.82017083 | 3.00658551 | 2.81968515 | 0 |
| 1731109800 | 2.81814241 | 0.06 | 2.01 | 2.79164914 | 2.8426263 | 2.75295679 | 0 |
| 1731023400 | 2.7625275 | 0.17 | 6.53 | 2.58305516 | 2.78014524 | 2.57568428 | 0 |
| 1730937000 | 2.59327345 | 0.28 | 12.19 | 2.31078973 | 2.61307197 | 2.30988504 | 0 |
| 1730850600 | 2.31154206 | 0.03 | 1.46 | 2.2930482 | 2.35989084 | 2.26818338 | 0 |
| 1730764200 | 2.2782493 | -0.06 | -2.64 | 2.50888926 | 2.58808336 | 2.25049899 | 0 |
| 1730677800 | 2.34006374 | -0.03 | -1.20 | 2.37511827 | 2.37538492 | 2.29596227 | 0 |
| 1730591400 | 2.36851877 | -0.02 | -0.95 | 2.39485966 | 2.40159249 | 2.35816716 | 0 |
| 1730505000 | 2.39135516 | -0.01 | -0.26 | 2.40123061 | 2.46196895 | 2.35516738 | 0 |
| 1730418600 | 2.39757374 | -0.14 | -5.35 | 2.53276367 | 2.53998218 | 2.38646981 | 0 |
| 1730332200 | 2.53322078 | 0.02 | 0.95 | 2.50888926 | 2.58808336 | 2.48148178 | 0 |
| 1730245800 | 2.50926066 | 0.07 | 2.72 | 2.44221804 | 2.55272409 | 2.43884686 | 0 |
| 1730159400 | 2.44293227 | 0.06 | 2.36 | 2.41483912 | 2.46234987 | 2.34361586 | 0 |
| 1730073000 | 2.38654599 | 0.03 | 1.07 | 2.35845285 | 2.40244957 | 2.34542525 | 0 |
| 1729986600 | 2.36129073 | 0.06 | 2.73 | 2.32070328 | 2.3816416 | 2.31288482 | 0 |
| 1729900200 | 2.29852398 | -0.11 | -4.66 | 2.41483912 | 2.43598041 | 2.27630659 | 0 |
| 1729813800 | 2.41079181 | 0.01 | 0.38 | 2.39923076 | 2.43529474 | 2.38932674 | 0 |
| 1729727400 | 2.40164963 | -0.1 | -3.86 | 2.49509029 | 2.49744249 | 2.34178742 | 0 |
| 1729641000 | 2.49803293 | -0.04 | -1.62 | 2.5426296 | 2.5426296 | 2.48250075 | 0 |
| 1729554600 | 2.53922033 | -0.07 | -2.71 | 2.61700501 | 2.63302287 | 2.53064002 | 0 |
| 1729468200 | 2.61008172 | 0.09 | 3.48 | 2.52425002 | 2.6220713 | 2.51075579 | 0 |
| 1729381800 | 2.52226921 | 0.01 | 0.23 | 2.51534592 | 2.53520158 | 2.50726081 | 0 |
| 1729295400 | 2.51646012 | 0.04 | 1.53 | 2.33343566 | 2.54777208 | 2.30598057 | 0 |
| 1729209000 | 2.47864389 | -0.01 | -0.29 | 2.33343566 | 2.48908121 | 2.30598057 | 0 |
| 1729122600 | 2.48574813 | 0.01 | 0.48 | 2.48191984 | 2.51786954 | 2.46893985 | 0 |
| 1729036200 | 2.47389187 | -0.03 | -1.16 | 2.50374679 | 2.55446682 | 2.42552404 | 0 |
| 1728949800 | 2.50297541 | 0.15 | 6.50 | 2.33343566 | 2.52591656 | 2.30598057 | 0 |
| 1728863400 | 2.35020584 | -0.01 | -0.35 | 2.36078601 | 2.36392863 | 2.32073185 | 0 |
| 1728777000 | 2.35848142 | 0.04 | 1.75 | 2.32263647 | 2.36924252 | 2.31948432 | 0 |
| 1728690600 | 2.31784635 | 0.05 | 2.15 | 2.26879286 | 2.35231997 | 2.26679301 | 0 |
| 1728604200 | 2.26915474 | 0.01 | 0.61 | 2.25816508 | 2.29727645 | 2.21932988 | 0 |
| 1728517800 | 2.25536529 | -0.07 | -2.98 | 2.32142704 | 2.34988206 | 2.24111873 | 0 |
| 1728431400 | 2.32458871 | 0.01 | 0.56 | 2.31329431 | 2.34284449 | 2.29147689 | 0 |
| 1728345000 | 2.31162777 | -0.01 | -0.50 | 2.33343566 | 2.39793562 | 2.29301011 | 0 |
| 1728258600 | 2.32330309 | 0.02 | 1.01 | 2.29548611 | 2.33725443 | 2.29301011 | 0 |
| 1728172200 | 2.30004768 | 0 | 0.03 | 2.30456163 | 2.31154206 | 2.27653514 | 0 |
| 1728085800 | 2.29936201 | 0.06 | 2.73 | 2.23970931 | 2.32338879 | 2.22876727 | 0 |
| 1727999400 | 2.2381761 | -0.01 | -0.46 | 2.33343566 | 2.37903227 | 2.20349297 | 0 |
| 1727913000 | 2.2485658 | -0.09 | -3.68 | 2.33343566 | 2.37903227 | 2.24368997 | 0 |
| 1727826600 | 2.33456891 | -0.14 | -5.51 | 2.47878674 | 2.52979246 | 2.31059927 | 0 |
| 1727740200 | 2.47071115 | -0.06 | -2.23 | 2.53220181 | 2.53336363 | 2.45244585 | 0 |
| 1727653800 | 2.52702124 | -0.02 | -0.83 | 2.54843869 | 2.55520962 | 2.51061294 | 0 |
| 1727567400 | 2.54809586 | -0.02 | -0.81 | 2.57046562 | 2.57588427 | 2.52738312 | 0 |
| 1727481000 | 2.5689705 | 0.06 | 2.59 | 2.5036706 | 2.59745409 | 2.49171911 | 0 |
| 1727394600 | 2.50412771 | 0.05 | 2.11 | 2.4594358 | 2.53790615 | 2.43737078 | 0 |
| 1727308200 | 2.45246489 | -0.08 | -3.01 | 2.52464999 | 2.53756331 | 2.43718032 | 0 |
| 1727221800 | 2.52854494 | 0.01 | 0.24 | 2.52187877 | 2.54346764 | 2.47192059 | 0 |
| 1727135400 | 2.52254538 | 0.06 | 2.58 | 2.18578952 | 2.57175124 | 2.15603936 | 0 |
| 1727049000 | 2.45905488 | -0.04 | -1.41 | 2.49110963 | 2.49657589 | 2.40778251 | 0 |
| 1726962600 | 2.49418559 | 0.06 | 2.54 | 2.43740887 | 2.49627115 | 2.41106798 | 0 |
| 1726876200 | 2.43250447 | 0.08 | 3.54 | 2.34774888 | 2.44864613 | 2.3239697 | 0 |
| 1726789800 | 2.34936781 | 0.11 | 4.77 | 2.26852622 | 2.37031863 | 2.26329803 | 0 |
| 1726703400 | 2.24249006 | 0.02 | 0.73 | 2.22838635 | 2.2474516 | 2.17087635 | 0 |
| 1726617000 | 2.22628174 | 0.03 | 1.59 | 2.18578952 | 2.27687797 | 2.15603936 | 0 |
| 1726530600 | 2.19151291 | -0.02 | -0.72 | 2.21040674 | 2.22216776 | 2.14864943 | 0 |
| 1726444200 | 2.20743553 | -0.09 | -4.10 | 2.30252368 | 2.3133324 | 2.19908377 | 0 |
| 1726357800 | 2.3019142 | -0.02 | -1.04 | 2.32544578 | 2.32544578 | 2.27881116 | 0 |
| 1726271400 | 2.32612192 | 0.08 | 3.34 | 2.24836581 | 2.34527288 | 2.22641507 | 0 |
| 1726185000 | 2.25090848 | 0.02 | 0.86 | 2.22851015 | 2.27279256 | 2.2072165 | 0 |
| 1726098600 | 2.23163373 | -0.04 | -1.89 | 2.27125935 | 2.27142124 | 2.1726286 | 0 |
| 1726012200 | 2.27458291 | 0.02 | 1.10 | 2.24418517 | 2.28346796 | 2.21137809 | 0 |
| 1725925800 | 2.24973714 | 0.06 | 2.65 | 2.39155514 | 2.39524058 | 2.16632431 | 0 |
| 1725839400 | 2.19166528 | 0.03 | 1.40 | 2.16093423 | 2.21699672 | 2.1366789 | 0 |
| 1725753000 | 2.1613342 | 0.04 | 2.12 | 2.12224188 | 2.19902663 | 2.11661372 | 0 |
| 1725666600 | 2.11648992 | -0.14 | -6.17 | 2.25725086 | 2.29112453 | 2.0538184 | 0 |
| 1725580200 | 2.25558432 | -0.07 | -3.12 | 2.33261668 | 2.34820599 | 2.23766185 | 0 |
| 1725493800 | 2.32826462 | -0 | -0.13 | 2.3041807 | 2.36937584 | 2.203093 | 0 |
|
BCDC/ETH 0.000952 ETH
+0.00%
|
BCDC/USD $ 3.66
+6.14%
|
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
