Tendencias Ahora
Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.
¿Ya eres miembro? Iniciar sesión
# | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | 3CS/ETH | https://v2.info.uniswap.org/token/0x4f56221252d117f35e2f6ab937a3f77cad38934d | ETH | 1 | https://v2.info.uniswap.org/token/0x4f56221252d117f35e2f6ab937a3f77cad38934d | 0 | - |
Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
---|---|---|---|---|---|---|---|
1 | 0.01629413 | -0.0037645 | -23.1034120877 | 0.01331104 | 0.01998884 | 0 | CX |
4 | 0.01935291 | -0.00682328 | -35.257126706 | 0.01331104 | 0.02044812 | 0 | CX |
12 | 0.02254752 | -0.01001789 | -44.4301191439 | 0.01331104 | 0.02442475 | 0 | CX |
26 | 0.01462908 | -0.00209945 | -14.3512100556 | 0.01283218 | 0.02442475 | 0 | CX |
52 | 0.01930661 | -0.00677698 | -35.1018640766 | 0.01283218 | 0.02442475 | 0 | CX |
156 | 0 | 0 | 0 | 0 | 0.02442475 | 0.00490513 | CX |
260 | 0 | 0 | 0 | 0 | 0.02442475 | 0.00342705 | CX |
Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
1740700200 | 0.01369975 | -0.00016 | -1.15 | 0.0139321 | 0.01414672 | 0.01331104 | 0 |
1740613800 | 0.01385963 | -0.001002 | -6.74 | 0.01483816 | 0.01488487 | 0.01346627 | 0 |
1740527400 | 0.01486185 | -0.000109 | -0.73 | 0.01497025 | 0.01504362 | 0.01396048 | 0 |
1740441000 | 0.01497043 | -0.001803 | -10.75 | 0.01984789 | 0.01998884 | 0.01485685 | 0 |
1740354600 | 0.01677328 | 0.00031439 | 1.91 | 0.01644966 | 0.01689645 | 0.01634209 | 0 |
1740268200 | 0.01645889 | 0.00062773 | 3.97 | 0.01583449 | 0.01663025 | 0.01580034 | 0 |
1740181800 | 0.01583116 | -0.000485 | -2.97 | 0.01629413 | 0.01690924 | 0.01557805 | 0 |
1740095400 | 0.01631567 | 0.00016232 | 1.00 | 0.01616139 | 0.01646799 | 0.01611956 | 0 |
1740009000 | 0.01615335 | 0.00029518 | 1.86 | 0.01588626 | 0.01627699 | 0.01580474 | 0 |
1739922600 | 0.01585817 | -0.000448 | -2.75 | 0.01632198 | 0.01636345 | 0.01551123 | 0 |
1739836200 | 0.01630633 | 0.00047648 | 3.01 | 0.01984789 | 0.01998884 | 0.0159288 | 0 |
1739749800 | 0.01582985 | -0.000179 | -1.12 | 0.01602852 | 0.01621672 | 0.01580629 | 0 |
1739663400 | 0.01600859 | -0.000211 | -1.30 | 0.01622023 | 0.01629788 | 0.01592993 | 0 |
1739577000 | 0.01621975 | 0.00029482 | 1.85 | 0.0159044 | 0.01658973 | 0.01585758 | 0 |
1739490600 | 0.01592493 | -0.000349 | -2.14 | 0.01627402 | 0.01639814 | 0.01555014 | 0 |
1739404200 | 0.01627396 | 0.00077654 | 5.01 | 0.01552003 | 0.01660811 | 0.01522807 | 0 |
1739317800 | 0.01549742 | -0.000323 | -2.04 | 0.01585407 | 0.01620845 | 0.01537557 | 0 |
1739231400 | 0.01582033 | 0.00016773 | 1.07 | 0.01984789 | 0.01998884 | 0.01564992 | 0 |
1739145000 | 0.0156526 | -4.0E-5 | -0.25 | 0.01565742 | 0.01595623 | 0.01510556 | 0 |
1739058600 | 0.01569235 | 7.4E-5 | 0.47 | 0.01560738 | 0.01584217 | 0.01541008 | 0 |
1738972200 | 0.01561809 | -0.000321 | -2.01 | 0.01603977 | 0.01664958 | 0.01527995 | 0 |
1738885800 | 0.0159388 | -0.000644 | -3.88 | 0.01659936 | 0.01699123 | 0.01586811 | 0 |
1738799400 | 0.01658253 | 0.00039241 | 2.42 | 0.01623326 | 0.01679571 | 0.01614824 | 0 |
1738713000 | 0.01619012 | -0.000957 | -5.58 | 0.01715658 | 0.01719758 | 0.01568896 | 0 |
1738626600 | 0.01714724 | 0.00021896 | 1.29 | 0.01984789 | 0.01998884 | 0.01482567 | 0 |
1738540200 | 0.01692828 | -0.001677 | -9.01 | 0.01857578 | 0.01880479 | 0.01641194 | 0 |
1738453800 | 0.01860517 | -0.000959 | -4.90 | 0.01963964 | 0.01980046 | 0.01846671 | 0 |
1738367400 | 0.01956425 | 0.00021093 | 1.09 | 0.01935291 | 0.02044812 | 0.01912627 | 0 |
1738281000 | 0.01935332 | 0.0007992 | 4.31 | 0.01850545 | 0.01953319 | 0.01840275 | 0 |
1738194600 | 0.01855412 | 0.00028132 | 1.54 | 0.01838823 | 0.01884359 | 0.01821521 | 0 |
1738108200 | 0.0182728 | -0.000572 | -3.04 | 0.01904047 | 0.01916465 | 0.01809829 | 0 |
1738021800 | 0.01884448 | -0.000416 | -2.16 | 0.01984789 | 0.01998884 | 0.01806402 | 0 |
1737935400 | 0.01926009 | -0.000512 | -2.59 | 0.01971603 | 0.01998956 | 0.01926009 | 0 |
1737849000 | 0.01977196 | 6.6E-5 | 0.33 | 0.0196967 | 0.01992821 | 0.01947792 | 0 |
1737762600 | 0.01970634 | -0.00011 | -0.56 | 0.01986163 | 0.02032668 | 0.01949779 | 0 |
1737676200 | 0.01981677 | 0.00051087 | 2.65 | 0.01929989 | 0.01990245 | 0.01899037 | 0 |
1737589800 | 0.0193059 | -0.000458 | -2.32 | 0.01982914 | 0.02002258 | 0.01922343 | 0 |
1737503400 | 0.01976435 | 0.00036563 | 1.88 | 0.0194443 | 0.02001472 | 0.0190726 | 0 |
1737417000 | 0.01939872 | 0.00021622 | 1.13 | 0.01984789 | 0.02038821 | 0.01922367 | 0 |
1737330600 | 0.0191825 | -0.000517 | -2.62 | 0.01961786 | 0.02048692 | 0.01861969 | 0 |
1737244200 | 0.01969949 | -0.001008 | -4.87 | 0.02068493 | 0.02079554 | 0.01923361 | 0 |
1737157800 | 0.02070701 | 0.00106202 | 5.41 | 0.01967468 | 0.02097702 | 0.01967468 | 0 |
1737071400 | 0.01964499 | -0.000828 | -4.04 | 0.0204981 | 0.02055701 | 0.01943894 | 0 |
1736985000 | 0.02047258 | 0.00128116 | 6.68 | 0.01917226 | 0.0206725 | 0.01895884 | 0 |
1736898600 | 0.01919142 | 0.00057132 | 3.07 | 0.01865063 | 0.01934945 | 0.01860916 | 0 |
1736812200 | 0.0186201 | -0.000792 | -4.08 | 0.01984789 | 0.01998884 | 0.01753268 | 0 |
1736725800 | 0.01941187 | -0.000151 | -0.77 | 0.01952891 | 0.01961405 | 0.01919969 | 0 |
1736639400 | 0.01956324 | 9.0E-5 | 0.46 | 0.01943359 | 0.01973567 | 0.01917518 | 0 |
1736553000 | 0.01947292 | 0.000357 | 1.87 | 0.01984789 | 0.01998884 | 0.01904041 | 0 |
1736466600 | 0.01911592 | -0.000697 | -3.52 | 0.01977101 | 0.0199607 | 0.01884906 | 0 |
1736380200 | 0.01981302 | -0.000281 | -1.40 | 0.02011706 | 0.02030395 | 0.01911705 | 0 |
1736293800 | 0.02009392 | -0.001839 | -8.38 | 0.02195127 | 0.02201904 | 0.01998212 | 0 |
1736207400 | 0.0219333 | 0.00027763 | 1.28 | 0.01984789 | 0.02221575 | 0.01970556 | 0 |
1736121000 | 0.02165567 | -0.000105 | -0.48 | 0.0217504 | 0.02183132 | 0.02142767 | 0 |
1736034600 | 0.02176081 | 0.00031101 | 1.45 | 0.02146004 | 0.02183423 | 0.02127047 | 0 |
1735948200 | 0.0214498 | 0.00094265 | 4.60 | 0.02053785 | 0.0215832 | 0.02038422 | 0 |
1735861800 | 0.02050715 | 0.0005696 | 2.86 | 0.01984789 | 0.0207699 | 0.01970556 | 0 |
1735775400 | 0.01993755 | 0.00010686 | 0.54 | 0.01984789 | 0.02003156 | 0.01970556 | 0 |
1735689000 | 0.01983069 | -0.000121 | -0.61 | 0.01996891 | 0.02048156 | 0.01971401 | 0 |
1735602600 | 0.01995171 | -1.0E-5 | -0.05 | 0.01852603 | 0.02034989 | 0.01806193 | 0 |
1735516200 | 0.01996195 | -0.000239 | -1.18 | 0.02019917 | 0.02026456 | 0.01977315 | 0 |
1735429800 | 0.02020114 | 0.00041549 | 2.10 | 0.01981028 | 0.02026016 | 0.01977672 | 0 |
1735343400 | 0.01978565 | -2.7E-5 | -0.14 | 0.01982022 | 0.02041171 | 0.01966552 | 0 |
1735257000 | 0.0198129 | -0.000965 | -4.64 | 0.02086194 | 0.0208889 | 0.01965082 | 0 |
1735170600 | 0.02077781 | -9.0E-6 | -0.04 | 0.02074628 | 0.0210671 | 0.02048085 | 0 |
1735084200 | 0.02078668 | 0.0004622 | 2.27 | 0.02032049 | 0.02102057 | 0.01998301 | 0 |
1734997800 | 0.02032448 | 0.00084966 | 4.36 | 0.01852603 | 0.02054487 | 0.01806193 | 0 |
1734911400 | 0.01947482 | -0.000364 | -1.83 | 0.01992708 | 0.02018489 | 0.01932363 | 0 |
1734825000 | 0.01983914 | -0.000784 | -3.80 | 0.02066851 | 0.02114142 | 0.01959275 | 0 |
1734738600 | 0.02062281 | 0.00015285 | 0.75 | 0.02033495 | 0.02076103 | 0.01853734 | 0 |
1734652200 | 0.02046996 | -0.001104 | -5.12 | 0.02153209 | 0.02211061 | 0.01984646 | 0 |
1734565800 | 0.02157356 | -0.001511 | -6.55 | 0.02313145 | 0.02322183 | 0.02155542 | 0 |
1734479400 | 0.02308504 | -0.000695 | -2.92 | 0.02365702 | 0.02404418 | 0.02290684 | 0 |
1734393000 | 0.02377988 | 0.00026013 | 1.11 | 0.01852603 | 0.02442475 | 0.01806193 | 0 |
1734306600 | 0.02351975 | 0.00051985 | 2.26 | 0.02303845 | 0.02351975 | 0.02282033 | 0 |
1734220200 | 0.0229999 | -0.00022 | -0.95 | 0.02326628 | 0.02346085 | 0.02276166 | 0 |
1734133800 | 0.02322011 | 0.00014673 | 0.64 | 0.02312723 | 0.02358365 | 0.02294266 | 0 |
1734047400 | 0.02307338 | 0.0002587 | 1.13 | 0.02281116 | 0.02371033 | 0.02262059 | 0 |
1733961000 | 0.02281468 | 0.00127872 | 5.94 | 0.02163521 | 0.02291202 | 0.0212105 | 0 |
1733874600 | 0.02153596 | -0.000541 | -2.45 | 0.02200548 | 0.02246559 | 0.02093662 | 0 |
1733788200 | 0.02207652 | -0.001683 | -7.08 | 0.01852603 | 0.02344615 | 0.01806193 | 0 |
1733701800 | 0.02375959 | -8.6E-5 | -0.36 | 0.02382112 | 0.02387764 | 0.0234133 | 0 |
1733615400 | 0.02384522 | -5.4E-5 | -0.23 | 0.02382409 | 0.02394083 | 0.02367814 | 0 |
1733529000 | 0.02389942 | 0.00134411 | 5.96 | 0.02254752 | 0.0243474 | 0.02253806 | 0 |
1733442600 | 0.02255531 | -0.000258 | -1.13 | 0.0228073 | 0.02351856 | 0.02225668 | 0 |
1733356200 | 0.02281331 | 0.00126265 | 5.86 | 0.02154298 | 0.0231834 | 0.02154298 | 0 |
1733269800 | 0.02155066 | -0.000105 | -0.48 | 0.02164074 | 0.0218387 | 0.0209459 | 0 |
1733183400 | 0.02165562 | -0.000435 | -1.97 | 0.02207265 | 0.0223667 | 0.0212647 | 0 |
1733097000 | 0.0220902 | 4.8E-5 | 0.22 | 0.02210579 | 0.02227935 | 0.0217949 | 0 |
1733010600 | 0.02204213 | 0.00065177 | 3.05 | 0.0213405 | 0.02221599 | 0.02127827 | 0 |
1732924200 | 0.02139036 | 8.4E-5 | 0.39 | 0.02130927 | 0.02170786 | 0.02106395 | 0 |
1732837800 | 0.02130677 | -0.000504 | -2.31 | 0.02172368 | 0.02176926 | 0.02103872 | 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