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 - | EVNY/ETH | https://v2.info.uniswap.org/token/0x9a24b8e8a6d4563c575a707b1275381119298e60 | ETH | 1 | https://v2.info.uniswap.org/token/0x9a24b8e8a6d4563c575a707b1275381119298e60 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 2.7513116 | 0.05929919 | 2.15530621831 | 2.72627702 | 2.94568051 | 0 | CX |
| 4 | 2.76194544 | 0.04866535 | 1.76199534195 | 2.6394515 | 3.19077369 | 0 | CX |
| 12 | 3.99805688 | -1.18744609 | -29.7005801978 | 2.52295883 | 4.147036 | 0 | CX |
| 26 | 4.13654254 | -1.32593175 | -32.0541064712 | 2.52295883 | 4.64487311 | 0 | CX |
| 52 | 1.83387627 | 0.97673452 | 53.2606553658 | 1.78228633 | 4.78744151 | 0 | CX |
| 156 | 807.78924989 | -804.9786391 | -99.6520613773 | 1.78228633 | 1996.79366765 | 1.29071518 | CX |
| 260 | 0 | 0 | 0 | 0 | 3299.98421954 | 5.7139847 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728604200 | 2.78748305 | 0.02 | 0.61 | 2.7739831 | 2.82202842 | 2.72627702 | 0 |
| 1728517800 | 2.77054377 | -0.09 | -2.98 | 2.85169557 | 2.88665039 | 2.75304296 | 0 |
| 1728431400 | 2.85557944 | 0.02 | 0.56 | 2.84170513 | 2.87800527 | 2.8149041 | 0 |
| 1728345000 | 2.83965791 | -0.01 | -0.50 | 2.86644725 | 2.94568051 | 2.81678754 | 0 |
| 1728258600 | 2.85400015 | 0.03 | 1.01 | 2.81982912 | 2.87113831 | 2.81678754 | 0 |
| 1728172200 | 2.82543266 | 0 | 0.03 | 2.8309777 | 2.83955263 | 2.79654931 | 0 |
| 1728085800 | 2.82459037 | 0.08 | 2.73 | 2.7513116 | 2.85410544 | 2.73787013 | 0 |
| 1727999400 | 2.74942815 | -0.01 | -0.46 | 2.86644725 | 2.92245919 | 2.70682258 | 0 |
| 1727913000 | 2.76219111 | -0.11 | -3.68 | 2.86644725 | 2.92245919 | 2.75620153 | 0 |
| 1727826600 | 2.86783936 | -0.17 | -5.51 | 3.04499993 | 3.10765656 | 2.83839449 | 0 |
| 1727740200 | 3.03507968 | -0.07 | -2.23 | 3.11061625 | 3.11204346 | 3.01264215 | 0 |
| 1727653800 | 3.10425232 | -0.03 | -0.83 | 3.13056203 | 3.13887959 | 3.08409598 | 0 |
| 1727567400 | 3.13014088 | -0.03 | -0.81 | 3.15762042 | 3.16427681 | 3.10469686 | 0 |
| 1727481000 | 3.15578378 | 0.08 | 2.59 | 3.07556785 | 3.19077369 | 3.06088636 | 0 |
| 1727394600 | 3.07612937 | 0.06 | 2.11 | 3.02122878 | 3.1176236 | 2.99412359 | 0 |
| 1727308200 | 3.01266555 | -0.09 | -3.01 | 3.10133942 | 3.11720245 | 2.99388962 | 0 |
| 1727221800 | 3.10612407 | 0.01 | 0.24 | 3.09793519 | 3.12445546 | 3.03656538 | 0 |
| 1727135400 | 3.09875408 | 0.08 | 2.58 | 2.68507526 | 3.15919971 | 2.64852945 | 0 |
| 1727049000 | 3.02076084 | -0.04 | -1.41 | 3.06013766 | 3.06685254 | 2.95777666 | 0 |
| 1726962600 | 3.06391624 | 0.08 | 2.54 | 2.99417038 | 3.06647819 | 2.96181261 | 0 |
| 1726876200 | 2.9881457 | 0.1 | 3.54 | 2.88402994 | 3.00797449 | 2.85481904 | 0 |
| 1726789800 | 2.88601867 | 0.13 | 4.77 | 2.78671095 | 2.91175515 | 2.78028853 | 0 |
| 1726703400 | 2.75472753 | 0.02 | 0.73 | 2.7374022 | 2.7608224 | 2.66675556 | 0 |
| 1726617000 | 2.73481685 | 0.04 | 1.59 | 2.68507526 | 2.79697045 | 2.64852945 | 0 |
| 1726530600 | 2.69210599 | -0.02 | -0.72 | 2.71531562 | 2.72976314 | 2.6394515 | 0 |
| 1726444200 | 2.71166572 | -0.12 | -4.10 | 2.82847424 | 2.84175193 | 2.70140622 | 0 |
| 1726357800 | 2.82772554 | -0.03 | -1.04 | 2.85663229 | 2.85663229 | 2.79934523 | 0 |
| 1726271400 | 2.85746288 | 0.09 | 3.34 | 2.76194544 | 2.88098836 | 2.73498063 | 0 |
| 1726185000 | 2.76506891 | 0.02 | 0.86 | 2.73755428 | 2.79195184 | 2.71139666 | 0 |
| 1726098600 | 2.74139135 | -0.05 | -1.89 | 2.7900684 | 2.79026727 | 2.66890807 | 0 |
| 1726012200 | 2.79415114 | 0.03 | 1.10 | 2.75680984 | 2.80506574 | 2.71650886 | 0 |
| 1725925800 | 2.76363001 | 0.07 | 2.65 | 2.93784258 | 2.94236986 | 2.66116373 | 0 |
| 1725839400 | 2.69229317 | 0.04 | 1.40 | 2.65454243 | 2.72341091 | 2.62474661 | 0 |
| 1725753000 | 2.65503376 | 0.06 | 2.12 | 2.60701183 | 2.70133603 | 2.60009808 | 0 |
| 1725666600 | 2.599946 | -0.17 | -6.17 | 2.77286005 | 2.81447126 | 2.52295883 | 0 |
| 1725580200 | 2.77081283 | -0.09 | -3.12 | 2.86544119 | 2.88459147 | 2.74879644 | 0 |
| 1725493800 | 2.86009502 | -0 | -0.13 | 2.83050976 | 2.91059701 | 2.70633125 | 0 |
| 1725407400 | 2.86369812 | -0.1 | -3.51 | 2.96731085 | 2.98330257 | 2.85092347 | 0 |
| 1725321000 | 2.967732 | 0.12 | 4.37 | 2.93784258 | 2.99627609 | 2.84785849 | 0 |
| 1725234600 | 2.84345989 | -0.09 | -3.22 | 2.93784258 | 2.94236986 | 2.81525505 | 0 |
| 1725148200 | 2.93814674 | -0.02 | -0.61 | 2.95404487 | 2.96180091 | 2.91648131 | 0 |
| 1725061800 | 2.95615058 | -0 | -0.02 | 2.95468828 | 2.96998979 | 2.85575491 | 0 |
| 1724975400 | 2.95663021 | -0.01 | -0.21 | 2.95713325 | 3.03657708 | 2.93402891 | 0 |
| 1724889000 | 2.96294735 | 0.08 | 2.80 | 2.87625051 | 2.9881457 | 2.83148073 | 0 |
| 1724802600 | 2.8821933 | -0.26 | -8.18 | 3.14235401 | 3.1585095 | 2.81772341 | 0 |
| 1724716200 | 3.1388094 | -0.07 | -2.27 | 3.21094173 | 3.23231471 | 3.12116821 | 0 |
| 1724629800 | 3.21181911 | -0.02 | -0.56 | 3.24093643 | 3.26586572 | 3.20138414 | 0 |
| 1724543400 | 3.22997503 | -0 | -0.13 | 3.23741521 | 3.29567324 | 3.20127885 | 0 |
| 1724457000 | 3.23424494 | 0.16 | 5.38 | 3.0678352 | 3.27052168 | 3.06778841 | 0 |
| 1724370600 | 3.06926241 | -0.01 | -0.20 | 3.11771718 | 3.12666646 | 3.02821272 | 0 |
| 1724284200 | 3.07549766 | 0.06 | 1.92 | 3.01591771 | 3.09234335 | 2.97806168 | 0 |
| 1724197800 | 3.01761397 | -0.06 | -2.11 | 3.0832537 | 3.15186481 | 2.99104691 | 0 |
| 1724111400 | 3.0825284 | 0.01 | 0.26 | 3.11771718 | 3.12666646 | 3.00417251 | 0 |
| 1724025000 | 3.07438631 | 0.02 | 0.55 | 3.05634738 | 3.13570932 | 3.04046095 | 0 |
| 1723938600 | 3.05752891 | 0.02 | 0.71 | 3.03434269 | 3.0722455 | 3.02870406 | 0 |
| 1723852200 | 3.03598046 | 0.02 | 0.79 | 3.00738957 | 3.07472556 | 2.98611018 | 0 |
| 1723765800 | 3.0123146 | -0.1 | -3.32 | 3.11771718 | 3.12753214 | 2.96025672 | 0 |
| 1723679400 | 3.11570506 | -0.04 | -1.23 | 3.15887215 | 3.2382458 | 3.09133729 | 0 |
| 1723593000 | 3.15440336 | -0.05 | -1.56 | 3.18575508 | 3.19861162 | 3.05752891 | 0 |
| 1723506600 | 3.20447252 | 0.21 | 7.08 | 3.14107889 | 3.21597204 | 2.96383643 | 0 |
| 1723420200 | 2.99264959 | -0.06 | -1.86 | 3.05290805 | 3.16787992 | 2.97475104 | 0 |
| 1723333800 | 3.04934003 | 0.01 | 0.49 | 3.03409702 | 3.08995688 | 3.02208276 | 0 |
| 1723247400 | 3.03451816 | -0.1 | -3.29 | 3.14107889 | 3.16255715 | 2.99392471 | 0 |
| 1723161000 | 3.13770975 | 0.39 | 14.29 | 2.73425533 | 3.18185951 | 2.71674282 | 0 |
| 1723074600 | 2.74550919 | -0.13 | -4.37 | 2.87952606 | 2.98072892 | 2.7081328 | 0 |
| 1722988200 | 2.87093943 | 0.02 | 0.71 | 2.83398419 | 2.98263576 | 2.83398419 | 0 |
| 1722901800 | 2.85079479 | -0.31 | -9.84 | 3.39626778 | 3.42618059 | 2.55882612 | 0 |
| 1722815400 | 3.16210091 | -0.24 | -7.02 | 3.39626778 | 3.42618059 | 3.10124584 | 0 |
| 1722729000 | 3.40095884 | -0.09 | -2.57 | 3.49290827 | 3.52755893 | 3.34639751 | 0 |
| 1722642600 | 3.49072067 | -0.26 | -6.83 | 3.74351139 | 3.75997104 | 3.47121943 | 0 |
| 1722556200 | 3.74668166 | -0.03 | -0.83 | 3.78650301 | 3.78858533 | 3.6023702 | 0 |
| 1722469800 | 3.77798658 | -0.05 | -1.43 | 3.83160034 | 3.91605109 | 3.76158542 | 0 |
| 1722383400 | 3.8326766 | -0.05 | -1.17 | 3.88034758 | 3.93724859 | 3.78687736 | 0 |
| 1722297000 | 3.87817167 | 0.05 | 1.28 | 3.90322965 | 3.973034 | 3.63988696 | 0 |
| 1722210600 | 3.82909689 | 0.02 | 0.53 | 3.79843538 | 3.8392394 | 3.74615523 | 0 |
| 1722124200 | 3.80883526 | -0.03 | -0.66 | 3.82510773 | 3.88926176 | 3.75106856 | 0 |
| 1722037800 | 3.83399852 | 0.12 | 3.24 | 3.71269781 | 3.84315836 | 3.71190232 | 0 |
| 1721951400 | 3.71371557 | -0.19 | -4.81 | 3.90322965 | 3.90829505 | 3.62029214 | 0 |
| 1721865000 | 3.90152168 | -0.17 | -4.18 | 4.07485687 | 4.07998077 | 3.86876616 | 0 |
| 1721778600 | 4.07180359 | 0.04 | 1.07 | 4.02668286 | 4.14159625 | 3.98116439 | 0 |
| 1721692200 | 4.02888216 | -0.09 | -2.22 | 4.11443256 | 4.12676267 | 4.00635104 | 0 |
| 1721605800 | 4.12053913 | -0 | -0.01 | 4.11443256 | 4.147036 | 4.01207156 | 0 |
| 1721519400 | 4.12090178 | 0.02 | 0.45 | 4.10150583 | 4.14077736 | 4.07462291 | 0 |
| 1721433000 | 4.10250019 | 0.09 | 2.22 | 3.99805688 | 4.14208758 | 3.95194178 | 0 |
| 1721346600 | 4.01334669 | 0.05 | 1.14 | 3.9664595 | 4.08214498 | 3.95930008 | 0 |
| 1721260200 | 3.96824935 | -0.07 | -1.69 | 4.03606498 | 4.11388274 | 3.95148555 | 0 |
| 1721173800 | 4.03660311 | -0.04 | -1.05 | 4.08078796 | 4.09229919 | 3.91960741 | 0 |
| 1721087400 | 4.07962982 | 0.27 | 7.03 | 3.7186289 | 4.08531524 | 3.70218094 | 0 |
| 1721001000 | 3.81172476 | 0.09 | 2.53 | 3.7186289 | 3.82177369 | 3.70218094 | 0 |
| 1720914600 | 3.71776321 | 0.05 | 1.48 | 3.66362302 | 3.74571069 | 3.64366555 | 0 |
| 1720828200 | 3.66355283 | 0.04 | 1.03 | 3.62388355 | 3.69422603 | 3.56497041 | 0 |
| 1720741800 | 3.62605946 | -0 | -0.09 | 3.62294768 | 3.75914045 | 3.57590842 | 0 |
|
EVNY/ETH 0.001170 ETH
+0.00%
|
EVNY/USD $ 2.81
+0.80%
|
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
