Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164205 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1743552122 | BYTES/ETH | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | ETH | 1 | https://info.uniswap.org/#/tokens/0x7d647b1a0dcd5525e9c6b3d14be58f27674f8c95 | 0 | 22 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.39035705 | -0.33487967 | -9.87741600844 | 2.9171675 | 3.4116216 | 0 | CX |
| 4 | 3.55618768 | -0.5007103 | -14.0799739793 | 2.91156811 | 4.36425691 | 0 | CX |
| 12 | 5.55180389 | -2.49632651 | -44.9642415233 | 2.91156811 | 6.46012094 | 0 | CX |
| 26 | 4.02349869 | -0.96802131 | -24.0591928713 | 2.91156811 | 6.74061525 | 0 | CX |
| 52 | 7.61865556 | -4.56317818 | -59.8947956639 | 2.91156811 | 11.89074081 | 0.02010145 | CX |
| 156 | 2.68752612 | 0.36795126 | 13.6910766099 | 1.74726598 | 29.69838777 | 0.55086581 | CX |
| 260 | 2.68752612 | 0.36795126 | 13.6910766099 | 1.74726598 | 29.69838777 | 0.55086581 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743551400 | 3.13370464 | 0.14 | 4.67 | 2.99427817 | 3.160273 | 2.99010736 | 0 |
| 1743465000 | 2.99386766 | 0.03 | 1.12 | 3.2863496 | 3.30836949 | 2.92046802 | 0 |
| 1743378600 | 2.96078035 | -0.03 | -1.14 | 2.99902369 | 3.03133924 | 2.9171675 | 0 |
| 1743292200 | 2.99504993 | -0.12 | -3.83 | 3.11263713 | 3.13907414 | 2.96289859 | 0 |
| 1743205800 | 3.11431203 | -0.17 | -5.22 | 3.2863496 | 3.30836949 | 3.06225904 | 0 |
| 1743119400 | 3.28597193 | -0.01 | -0.22 | 3.29902623 | 3.34485585 | 3.26625091 | 0 |
| 1743033000 | 3.29324621 | -0.1 | -2.98 | 3.39035705 | 3.4116216 | 3.2554298 | 0 |
| 1742946600 | 3.39442933 | -0.01 | -0.18 | 3.41662985 | 3.43974991 | 3.35176888 | 0 |
| 1742860200 | 3.40063628 | 0.13 | 3.85 | 3.28431346 | 3.45129353 | 3.2508649 | 0 |
| 1742773800 | 3.27444474 | 0.03 | 0.81 | 3.25181729 | 3.31648122 | 3.25114405 | 0 |
| 1742687400 | 3.2479749 | 0.02 | 0.63 | 3.22777768 | 3.29106229 | 3.22777768 | 0 |
| 1742601000 | 3.22776126 | -0.02 | -0.63 | 3.25974839 | 3.27554491 | 3.1832617 | 0 |
| 1742514600 | 3.24807342 | -0.14 | -4.10 | 3.3793389 | 3.39237677 | 3.20781035 | 0 |
| 1742428200 | 3.38685948 | 0.22 | 6.99 | 3.17638152 | 3.39608781 | 3.1658724 | 0 |
| 1742341800 | 3.16552756 | -0.01 | -0.17 | 3.16477222 | 3.17605311 | 3.07670908 | 0 |
| 1742255400 | 3.17081497 | 0.07 | 2.38 | 3.1522598 | 3.20726848 | 3.04298137 | 0 |
| 1742169000 | 3.09708692 | -0.09 | -2.73 | 3.18017465 | 3.18677569 | 3.05723437 | 0 |
| 1742082600 | 3.18414841 | 0.04 | 1.35 | 3.14099534 | 3.20766257 | 3.1273499 | 0 |
| 1741996200 | 3.1418492 | 0.08 | 2.66 | 3.05982881 | 3.19314685 | 3.05792403 | 0 |
| 1741909800 | 3.06040352 | -0.07 | -2.21 | 3.13521532 | 3.1437704 | 2.99478721 | 0 |
| 1741823400 | 3.12955025 | -0.03 | -0.81 | 3.1522598 | 3.20726848 | 3.01150327 | 0 |
| 1741737000 | 3.1549856 | 0.07 | 2.10 | 3.05376964 | 3.22014215 | 2.91156811 | 0 |
| 1741650600 | 3.08996042 | -0.21 | -6.34 | 4.28313964 | 4.36425691 | 2.97440937 | 0 |
| 1741564200 | 3.29917401 | -0.3 | -8.42 | 3.61283841 | 3.62753475 | 3.27682571 | 0 |
| 1741477800 | 3.60255917 | 0.09 | 2.66 | 3.5089459 | 3.66318366 | 3.45838718 | 0 |
| 1741391400 | 3.50917579 | -0.11 | -3.01 | 4.28313964 | 4.36425691 | 3.47203262 | 0 |
| 1741305000 | 3.61814223 | -0.07 | -2.02 | 3.68037592 | 3.8091619 | 3.57960331 | 0 |
| 1741218600 | 3.69257635 | 0.13 | 3.60 | 3.55618768 | 3.7256965 | 3.53889689 | 0 |
| 1741132200 | 3.56423373 | 0.03 | 0.74 | 3.51976701 | 3.64490764 | 3.30403448 | 0 |
| 1741045800 | 3.53807587 | -0.59 | -14.36 | 4.28313964 | 4.36425691 | 3.44552993 | 0 |
| 1740959400 | 4.13134853 | 0.5 | 13.92 | 3.6364675 | 4.18643931 | 3.57587586 | 0 |
| 1740873000 | 3.62640174 | -0.04 | -1.15 | 3.66416889 | 3.74095115 | 3.52288691 | 0 |
| 1740786600 | 3.66856958 | -0.11 | -2.97 | 3.78730622 | 3.79183828 | 3.41441308 | 0 |
| 1740700200 | 3.78078728 | -0.04 | -1.15 | 3.84490933 | 3.90413808 | 3.67351215 | 0 |
| 1740613800 | 3.82490916 | -0.28 | -6.74 | 4.09496071 | 4.1078508 | 3.71635324 | 0 |
| 1740527400 | 4.10149606 | -0.03 | -0.73 | 4.13141422 | 4.15166069 | 3.85274191 | 0 |
| 1740441000 | 4.13146348 | -0.5 | -10.75 | 4.28313964 | 6.46012094 | 4.10011674 | 0 |
| 1740354600 | 4.62900463 | 0.09 | 1.91 | 4.53969353 | 4.66299506 | 4.51000526 | 0 |
| 1740268200 | 4.54223871 | 0.17 | 3.97 | 4.36992198 | 4.58952975 | 4.36049661 | 0 |
| 1740181800 | 4.36900243 | -0.13 | -2.97 | 4.49677034 | 4.66652547 | 4.29914962 | 0 |
| 1740095400 | 4.50271456 | 0.04 | 1.00 | 4.46013621 | 4.54475104 | 4.44859259 | 0 |
| 1740009000 | 4.45791944 | 0.08 | 1.86 | 4.38420781 | 4.49204124 | 4.36171173 | 0 |
| 1739922600 | 4.37645734 | -0.12 | -2.75 | 4.50445513 | 4.51590022 | 4.2807094 | 0 |
| 1739836200 | 4.50013654 | 0.13 | 3.01 | 4.28313964 | 4.67550748 | 4.22901767 | 0 |
| 1739749800 | 4.36864118 | -0.05 | -1.12 | 4.42346923 | 4.47540727 | 4.36213866 | 0 |
| 1739663400 | 4.41796836 | -0.06 | -1.30 | 4.47637608 | 4.49780483 | 4.39626046 | 0 |
| 1739577000 | 4.47624472 | 0.08 | 1.85 | 4.38921607 | 4.57834738 | 4.37629313 | 0 |
| 1739490600 | 4.39488114 | -0.1 | -2.14 | 4.49122021 | 4.52547337 | 4.29144841 | 0 |
| 1739404200 | 4.49120379 | 0.21 | 5.01 | 4.28313964 | 4.58342132 | 4.20256424 | 0 |
| 1739317800 | 4.27689985 | -0.09 | -2.04 | 4.37532432 | 4.47312482 | 4.24327066 | 0 |
| 1739231400 | 4.3660139 | 0.05 | 1.07 | 5.47751754 | 5.51641771 | 4.31898559 | 0 |
| 1739145000 | 4.31972451 | -0.01 | -0.25 | 4.32105457 | 4.40351832 | 4.16875443 | 0 |
| 1739058600 | 4.3306934 | 0.02 | 0.48 | 4.30724493 | 4.37204022 | 4.25279455 | 0 |
| 1738972200 | 4.31020062 | -0.09 | -2.01 | 4.4265727 | 4.59486641 | 4.21688292 | 0 |
| 1738885800 | 4.39870711 | -0.18 | -3.88 | 4.58100751 | 4.68915292 | 4.37919956 | 0 |
| 1738799400 | 4.5763605 | 0.11 | 2.42 | 4.47997217 | 4.63519516 | 4.45650727 | 0 |
| 1738713000 | 4.46806731 | -0.26 | -5.58 | 4.73478549 | 4.74609921 | 4.32975744 | 0 |
| 1738626600 | 4.73220747 | 0.06 | 1.29 | 5.47751754 | 5.51641771 | 4.0915124 | 0 |
| 1738540200 | 4.67178003 | -0.46 | -9.01 | 5.12644725 | 5.18964976 | 4.52928293 | 0 |
| 1738453800 | 5.13455898 | -0.26 | -4.90 | 5.42004579 | 5.46443041 | 5.09634848 | 0 |
| 1738367400 | 5.39924102 | 0.06 | 1.09 | 5.3409154 | 5.64316755 | 5.27836972 | 0 |
| 1738281000 | 5.34103035 | 0.22 | 4.31 | 5.10703822 | 5.39066952 | 5.07869644 | 0 |
| 1738194600 | 5.12047019 | 0.08 | 1.54 | 5.07468984 | 5.20035592 | 5.02693902 | 0 |
| 1738108200 | 5.04283407 | -0.16 | -3.03 | 5.25469136 | 5.28896094 | 4.99467274 | 0 |
| 1738021800 | 5.20060223 | -0.11 | -2.16 | 5.47751754 | 5.51641771 | 4.98521453 | 0 |
| 1737935400 | 5.31529942 | -0.14 | -2.59 | 5.44112972 | 5.51661475 | 5.31529942 | 0 |
| 1737849000 | 5.45656499 | 0.02 | 0.33 | 5.43579305 | 5.49968522 | 5.37541488 | 0 |
| 1737762600 | 5.43845317 | -0.03 | -0.56 | 5.48131068 | 5.60965331 | 5.38089932 | 0 |
| 1737676200 | 5.46892962 | 0.14 | 2.65 | 5.32628474 | 5.49257514 | 5.2408653 | 0 |
| 1737589800 | 5.32794321 | -0.13 | -2.32 | 5.47234509 | 5.52572813 | 5.3051844 | 0 |
| 1737503400 | 5.45446316 | 0.1 | 1.88 | 5.36613729 | 5.52356063 | 5.26355843 | 0 |
| 1737417000 | 5.35355919 | 0.06 | 1.13 | 5.47751754 | 5.6266321 | 5.30525008 | 0 |
| 1737330600 | 5.29388709 | -0.14 | -2.62 | 5.41403589 | 5.65387371 | 5.13856558 | 0 |
| 1737244200 | 5.43656482 | -0.28 | -4.87 | 5.70852114 | 5.73904685 | 5.3079923 | 0 |
| 1737157800 | 5.71461314 | 0.29 | 5.41 | 5.42971747 | 5.78912937 | 5.42971747 | 0 |
| 1737071400 | 5.42152364 | -0.23 | -4.04 | 5.65696077 | 5.67321706 | 5.36465945 | 0 |
| 1736985000 | 5.64991637 | 0.35 | 6.68 | 5.29106277 | 5.70508925 | 5.23216243 | 0 |
| 1736898600 | 5.29635017 | 0.16 | 3.07 | 5.14710424 | 5.33996302 | 5.13565915 | 0 |
| 1736812200 | 5.13868053 | -0.22 | -4.08 | 5.47751754 | 5.51641771 | 4.83857947 | 0 |
| 1736725800 | 5.35718812 | -0.04 | -0.77 | 5.38948724 | 5.41298498 | 5.29863262 | 0 |
| 1736639400 | 5.39896187 | 0.02 | 0.46 | 5.3631816 | 5.44654848 | 5.29186737 | 0 |
| 1736553000 | 5.37403555 | 0.1 | 1.87 | 5.47751754 | 5.51641771 | 5.25467494 | 0 |
| 1736466600 | 5.27551255 | -0.19 | -3.52 | 5.45630226 | 5.50865081 | 5.20186661 | 0 |
| 1736380200 | 5.46789513 | -0.08 | -1.40 | 5.55180389 | 5.60338068 | 5.27582454 | 0 |
| 1736293800 | 5.54541631 | -0.51 | -8.39 | 6.05799864 | 6.07670159 | 5.51456219 | 0 |
| 1736207400 | 6.05303965 | 0.08 | 1.28 | 5.47751754 | 6.13098776 | 5.43823971 | 0 |
| 1736121000 | 5.9764216 | -0.03 | -0.48 | 6.00256303 | 6.02489491 | 5.91349824 | 0 |
| 1736034600 | 6.00543662 | 0.09 | 1.45 | 5.92243099 | 6.02569952 | 5.87011528 | 0 |
| 1735948200 | 5.91960667 | 0.26 | 4.60 | 5.66792966 | 5.95642143 | 5.62553193 | 0 |
| 1735861800 | 5.65945668 | 0.16 | 2.86 | 5.47751754 | 5.73196961 | 5.43823971 | 0 |
|
BYTES/BTC 0 BTC
-
|
BYTES/EUR 0 €
-
|
|
BYTES/USD $ 3.06
-2.34%
|
BYTES/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
