Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DEFLCT/ETH | https://v2.info.uniswap.org/token/0x3aa5f749d4a6bcf67dac1091ceb69d1f5d86fa53 | ETH | 1 | https://v2.info.uniswap.org/token/0x3aa5f749d4a6bcf67dac1091ceb69d1f5d86fa53 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.27256763 | 0.12826955 | 10.0795861042 | 1.24068825 | 1.44627346 | 0 | CX |
| 4 | 1.07675875 | 0.32407843 | 30.0975896411 | 0.96586347 | 1.44627346 | 0 | CX |
| 12 | 0.98890245 | 0.41193473 | 41.6557497658 | 0.88145259 | 1.44627346 | 0 | CX |
| 26 | 1.54098792 | -0.14015074 | -9.09486298893 | 0.88145259 | 1.62279122 | 0 | CX |
| 52 | 0.84214695 | 0.55869023 | 66.3411807167 | 0.81231112 | 1.67260071 | 0 | CX |
| 156 | 2.20886423 | -0.80802705 | -36.5811098313 | 0.38384598 | 2.61674775 | 0.0260124 | CX |
| 260 | 6.38558129 | -4.98474411 | -78.0624955446 | 0.38384598 | 7.09634761 | 0.31088092 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 1.35944711 | -0.04 | -2.59 | 1.39493131 | 1.4148314 | 1.33006904 | 0 |
| 1732578600 | 1.39554438 | 0.02 | 1.54 | 1.27256763 | 1.44627346 | 1.24068825 | 0 |
| 1732492200 | 1.37431598 | -0.02 | -1.12 | 1.396043 | 1.41121841 | 1.3454161 | 0 |
| 1732405800 | 1.38992053 | 0.03 | 2.30 | 1.36131083 | 1.43027247 | 1.35811472 | 0 |
| 1732319400 | 1.35866647 | -0.02 | -1.46 | 1.37442633 | 1.40162189 | 1.33645309 | 0 |
| 1732233000 | 1.37877092 | 0.12 | 9.64 | 1.25693855 | 1.3834016 | 1.24134627 | 0 |
| 1732146600 | 1.25750666 | -0.01 | -1.18 | 1.27256763 | 1.29189143 | 1.24068825 | 0 |
| 1732060200 | 1.27246136 | -0.04 | -3.25 | 1.31441136 | 1.31441136 | 1.25695082 | 0 |
| 1731973800 | 1.31522469 | 0.06 | 4.76 | 1.25588817 | 1.31522469 | 1.23284919 | 0 |
| 1731887400 | 1.25547129 | -0.02 | -1.79 | 1.28197204 | 1.29120889 | 1.24641019 | 0 |
| 1731801000 | 1.27833044 | 0.01 | 1.04 | 1.2612341 | 1.31526965 | 1.25650941 | 0 |
| 1731714600 | 1.2651291 | 0.02 | 1.22 | 1.25588817 | 1.27965057 | 1.2325917 | 0 |
| 1731628200 | 1.24986378 | -0.06 | -4.28 | 1.30446744 | 1.32520539 | 1.24151384 | 0 |
| 1731541800 | 1.30578757 | -0.02 | -1.72 | 1.32633751 | 1.3638857 | 1.27566565 | 0 |
| 1731455400 | 1.32858542 | -0.05 | -3.38 | 1.37152858 | 1.40591744 | 1.31481189 | 0 |
| 1731369000 | 1.37506392 | 0.07 | 5.57 | 1.30099749 | 1.38299698 | 1.27505258 | 0 |
| 1731282600 | 1.30249746 | 0.02 | 1.56 | 1.27396133 | 1.32677075 | 1.26465091 | 0 |
| 1731196200 | 1.28244206 | 0.07 | 6.03 | 1.21035379 | 1.29035877 | 1.21014535 | 0 |
| 1731109800 | 1.20948324 | 0.02 | 2.01 | 1.19811292 | 1.21999117 | 1.18150704 | 0 |
| 1731023400 | 1.18561457 | 0.07 | 6.53 | 1.10858909 | 1.19317571 | 1.10542567 | 0 |
| 1730937000 | 1.11297454 | 0.12 | 12.19 | 0.9917389 | 1.12147163 | 0.99135062 | 0 |
| 1730850600 | 0.99206178 | 0.0142885 | 1.46 | 0.98412463 | 1.01281198 | 0.97345321 | 0 |
| 1730764200 | 0.97777328 | -0.026529 | -2.64 | 1.07675875 | 1.11074707 | 0.96586347 | 0 |
| 1730677800 | 1.00430264 | -0.01 | -1.20 | 1.01934726 | 1.0194617 | 0.98537528 | 0 |
| 1730591400 | 1.0165149 | -0.01 | -0.95 | 1.02781982 | 1.0307094 | 1.01207222 | 0 |
| 1730505000 | 1.02631576 | -0 | -0.26 | 1.03055409 | 1.05662161 | 1.01078478 | 0 |
| 1730418600 | 1.02898464 | -0.06 | -5.35 | 1.08700511 | 1.09010313 | 1.02421908 | 0 |
| 1730332200 | 1.08720129 | 0.01 | 0.95 | 1.07675875 | 1.11074707 | 1.06499608 | 0 |
| 1730245800 | 1.07691815 | 0.03 | 2.72 | 1.04814496 | 1.09557167 | 1.04669813 | 0 |
| 1730159400 | 1.0484515 | 0.02 | 2.36 | 1.03639455 | 1.05678509 | 1.00582713 | 0 |
| 1730073000 | 1.02425178 | 0.01 | 1.07 | 1.01219483 | 1.03107723 | 1.00660368 | 0 |
| 1729986600 | 1.01341279 | 0.03 | 2.73 | 0.99599357 | 1.02214692 | 0.99263806 | 0 |
| 1729900200 | 0.98647471 | -0.048183 | -4.66 | 1.03639455 | 1.04546791 | 0.97693951 | 0 |
| 1729813800 | 1.03465753 | 0 | 0.38 | 1.02969579 | 1.04517364 | 1.02544521 | 0 |
| 1729727400 | 1.03073392 | -0.04 | -3.86 | 1.07083654 | 1.07184606 | 1.00504241 | 0 |
| 1729641000 | 1.07209946 | -0.02 | -1.62 | 1.09123935 | 1.09123935 | 1.0654334 | 0 |
| 1729554600 | 1.08977616 | -0.03 | -2.71 | 1.1231596 | 1.1300341 | 1.08609369 | 0 |
| 1729468200 | 1.12018828 | 0.04 | 3.48 | 1.08335124 | 1.12533393 | 1.07755982 | 0 |
| 1729381800 | 1.08250113 | 0 | 0.23 | 1.07952981 | 1.08805141 | 1.07605986 | 0 |
| 1729295400 | 1.080008 | 0.02 | 1.53 | 1.00145802 | 1.09344638 | 0.98967491 | 0 |
| 1729209000 | 1.06377812 | -0 | -0.29 | 1.00145802 | 1.06825758 | 0.98967491 | 0 |
| 1729122600 | 1.0668271 | 0.01 | 0.48 | 1.06518408 | 1.08061289 | 1.05961337 | 0 |
| 1729036200 | 1.06173866 | -0.01 | -1.16 | 1.07455172 | 1.09631961 | 1.04098028 | 0 |
| 1728949800 | 1.07422066 | 0.07 | 6.50 | 1.00145802 | 1.08406649 | 0.98967491 | 0 |
| 1728863400 | 1.0086554 | -0 | -0.35 | 1.01319617 | 1.01454492 | 0.99600583 | 0 |
| 1728777000 | 1.01220709 | 0.02 | 1.75 | 0.99682325 | 1.01682552 | 0.99547042 | 0 |
| 1728690600 | 0.99476744 | 0.02089734 | 2.15 | 0.97371479 | 1.00956274 | 0.9728565 | 0 |
| 1728604200 | 0.9738701 | 0.00591812 | 0.61 | 0.96915358 | 0.9859393 | 0.95248639 | 0 |
| 1728517800 | 0.96795198 | -0.029709 | -2.98 | 0.99630419 | 1.00851644 | 0.96183767 | 0 |
| 1728431400 | 0.99766111 | 0.00556255 | 0.56 | 0.9928138 | 1.00549608 | 0.98345026 | 0 |
| 1728345000 | 0.99209856 | -0.005011 | -0.50 | 1.00145802 | 1.02913995 | 0.98410828 | 0 |
| 1728258600 | 0.99710935 | 0.0099807 | 1.01 | 0.98517093 | 1.00309695 | 0.98410828 | 0 |
| 1728172200 | 0.98712865 | 0.00029427 | 0.03 | 0.98906593 | 0.99206178 | 0.9770376 | 0 |
| 1728085800 | 0.98683438 | 0.02625962 | 2.73 | 0.96123278 | 0.99714613 | 0.9565367 | 0 |
| 1727999400 | 0.96057476 | -0.004459 | -0.46 | 1.00145802 | 1.02102706 | 0.94568954 | 0 |
| 1727913000 | 0.96503379 | -0.036911 | -3.68 | 1.00145802 | 1.02102706 | 0.96294119 | 0 |
| 1727826600 | 1.00194439 | -0.06 | -5.51 | 1.06383943 | 1.08572994 | 0.99165716 | 0 |
| 1727740200 | 1.06037357 | -0.02 | -2.23 | 1.08676397 | 1.0872626 | 1.05253451 | 0 |
| 1727653800 | 1.08454059 | -0.01 | -0.83 | 1.09373248 | 1.09663841 | 1.07749852 | 0 |
| 1727567400 | 1.09358534 | -0.01 | -0.81 | 1.10318594 | 1.1055115 | 1.0846959 | 0 |
| 1727481000 | 1.10254427 | 0.03 | 2.59 | 1.07451902 | 1.11476878 | 1.06938971 | 0 |
| 1727394600 | 1.0747152 | 0.02 | 2.11 | 1.05553444 | 1.08921215 | 1.04606463 | 0 |
| 1727308200 | 1.05254268 | -0.03 | -3.01 | 1.0835229 | 1.08906501 | 1.04598289 | 0 |
| 1727221800 | 1.08519453 | 0 | 0.24 | 1.08233356 | 1.09159901 | 1.06089263 | 0 |
| 1727135400 | 1.08261965 | 0.03 | 2.58 | 0.93809162 | 1.1037377 | 0.92532352 | 0 |
| 1727049000 | 1.05537096 | -0.02 | -1.41 | 1.06912814 | 1.07147413 | 1.03336601 | 0 |
| 1726962600 | 1.07044827 | 0.03 | 2.54 | 1.04608098 | 1.07134334 | 1.03477606 | 0 |
| 1726876200 | 1.04397612 | 0.04 | 3.54 | 1.00760093 | 1.05090376 | 0.99739544 | 0 |
| 1726789800 | 1.00829574 | 0.05 | 4.77 | 0.97360035 | 1.01728736 | 0.97135653 | 0 |
| 1726703400 | 0.96242622 | 0.00695625 | 0.73 | 0.95637322 | 0.9645556 | 0.93169122 | 0 |
| 1726617000 | 0.95546997 | 0.014922 | 1.59 | 0.93809162 | 0.97718473 | 0.92532352 | 0 |
| 1726530600 | 0.94054797 | -0.006834 | -0.72 | 0.94865678 | 0.95370434 | 0.92215193 | 0 |
| 1726444200 | 0.9473816 | -0.040548 | -4.10 | 0.98819129 | 0.99283015 | 0.94379721 | 0 |
| 1726357800 | 0.98792972 | -0.010389 | -1.04 | 0.99802894 | 0.99802894 | 0.97801442 | 0 |
| 1726271400 | 0.99831913 | 0.03227992 | 3.34 | 0.96494796 | 1.00653829 | 0.95552719 | 0 |
| 1726185000 | 0.96603921 | 0.00827229 | 0.86 | 0.95642635 | 0.97543137 | 0.9472876 | 0 |
| 1726098600 | 0.95776692 | -0.018433 | -1.89 | 0.97477335 | 0.97484283 | 0.93244325 | 0 |
| 1726012200 | 0.97619974 | 0.01066324 | 1.10 | 0.96315372 | 0.98001301 | 0.94907366 | 0 |
| 1725925800 | 0.9655365 | 0.02492314 | 2.65 | 1.02640159 | 1.0279833 | 0.92973759 | 0 |
| 1725839400 | 0.94061336 | 0.01301741 | 1.40 | 0.92742429 | 0.95148505 | 0.91701445 | 0 |
| 1725753000 | 0.92759595 | 0.01924615 | 2.12 | 0.9108184 | 0.94377269 | 0.90840293 | 0 |
| 1725666600 | 0.9083498 | -0.059696 | -6.17 | 0.96876122 | 0.98329904 | 0.88145259 | 0 |
| 1725580200 | 0.96804598 | -0.031193 | -3.12 | 1.00110653 | 1.00779711 | 0.96035406 | 0 |
| 1725493800 | 0.99923873 | -0.001259 | -0.13 | 0.98890245 | 1.01688274 | 0.94551788 | 0 |
| 1725407400 | 1.00049755 | -0.04 | -3.51 | 1.036697 | 1.04228406 | 0.99603444 | 0 |
| 1725321000 | 1.03684413 | 0.04 | 4.37 | 1.02640159 | 1.04681666 | 0.99496362 | 0 |
| 1725234600 | 0.99342687 | -0.033081 | -3.22 | 1.02640159 | 1.0279833 | 0.98357287 | 0 |
| 1725148200 | 1.02650786 | -0.01 | -0.61 | 1.03206223 | 1.03477197 | 1.01893855 | 0 |
| 1725061800 | 1.0327979 | -0 | -0.02 | 1.03228702 | 1.03763294 | 0.99772241 | 0 |
| 1724975400 | 1.03296547 | -0 | -0.21 | 1.03314122 | 1.06089672 | 1.0250692 | 0 |
| 1724889000 | 1.03517251 | 0.03 | 2.80 | 1.00488301 | 1.04397612 | 0.98924168 | 0 |
| 1724802600 | 1.00695926 | -0.09 | -8.18 | 1.09785227 | 1.10349656 | 0.98443525 | 0 |
|
DEFLCT/BTC 0 BTC
-
|
DEFLCT/EUR 0 €
-
|
|
DEFLCT/USD $ 1.40
+3.06%
|
DEFLCT/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
