Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | EVN/ETH | https://v2.info.uniswap.org/token/0x9af15d7b8776fa296019979e70a5be53c714a7ec | ETH | 1 | https://v2.info.uniswap.org/token/0x9af15d7b8776fa296019979e70a5be53c714a7ec | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 23.54534569 | -0.5384417 | -2.28682860336 | 22.75250579 | 24.41043743 | 0 | CX |
| 4 | 25.07511304 | -2.06820905 | -8.24805474137 | 21.47920491 | 28.3009373 | 0 | CX |
| 12 | 16.74712273 | 6.25978126 | 37.3782491531 | 16.0668661 | 28.3009373 | 0 | CX |
| 26 | 23.26095746 | -0.25405347 | -1.09218836085 | 14.86864371 | 28.3009373 | 0 | CX |
| 52 | 15.8208789 | 7.18602509 | 45.4211497062 | 14.61514177 | 28.3009373 | 0 | CX |
| 156 | 61.83983166 | -38.83292767 | -62.7959789469 | 8.33944249 | 63.91847901 | 0.26007291 | CX |
| 260 | 0 | 0 | 0 | 0 | 851.73404791 | 19.3218243 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602600 | 23.11803945 | -0.01 | -0.05 | 22.96567631 | 23.6510347 | 22.75250579 | 0 |
| 1735516200 | 23.12989758 | -0.28 | -1.18 | 23.40477173 | 23.48053965 | 22.91114271 | 0 |
| 1735429800 | 23.40704683 | 0.48 | 2.10 | 22.95416289 | 23.47543789 | 22.91527927 | 0 |
| 1735343400 | 22.92562066 | -0.03 | -0.14 | 22.96567631 | 23.6510347 | 22.78642555 | 0 |
| 1735257000 | 22.95719637 | -1.12 | -4.64 | 24.17272335 | 24.20395435 | 22.76939673 | 0 |
| 1735170600 | 24.07523851 | -0.01 | -0.04 | 24.03869894 | 24.41043743 | 23.731146 | 0 |
| 1735084200 | 24.08551096 | 0.54 | 2.27 | 23.54534569 | 24.35652432 | 23.15430326 | 0 |
| 1734997800 | 23.54996484 | 0.98 | 4.36 | 23.08949722 | 23.80532823 | 22.53864584 | 0 |
| 1734911400 | 22.56546452 | -0.42 | -1.84 | 23.08949722 | 23.3882255 | 22.39028137 | 0 |
| 1734825000 | 22.98760006 | -0.91 | -3.80 | 23.94859096 | 24.49654674 | 22.70210875 | 0 |
| 1734738600 | 23.89564304 | 0.18 | 0.75 | 23.56209874 | 24.0557967 | 21.47920491 | 0 |
| 1734652200 | 23.7185295 | -1.28 | -5.12 | 24.94922385 | 25.61955275 | 22.99608 | 0 |
| 1734565800 | 24.99727685 | -1.75 | -6.55 | 26.80240094 | 26.90712475 | 24.97624935 | 0 |
| 1734479400 | 26.74862571 | -0.81 | -2.92 | 27.41137093 | 27.85998043 | 26.54214263 | 0 |
| 1734393000 | 27.5537374 | 0.3 | 1.11 | 26.43128293 | 28.3009373 | 26.21045978 | 0 |
| 1734306600 | 27.25232035 | 0.6 | 2.26 | 26.69464366 | 27.25232035 | 26.44190009 | 0 |
| 1734220200 | 26.64996885 | -0.26 | -0.95 | 26.95862487 | 27.18406718 | 26.37392268 | 0 |
| 1734133800 | 26.90512542 | 0.17 | 0.64 | 26.79750602 | 27.3263647 | 26.58364607 | 0 |
| 1734047400 | 26.73511296 | 0.3 | 1.13 | 26.43128293 | 27.4731435 | 26.21045978 | 0 |
| 1733961000 | 26.43535054 | 1.48 | 5.94 | 25.06870138 | 26.54814063 | 24.5765891 | 0 |
| 1733874600 | 24.95370512 | -0.63 | -2.45 | 25.49773118 | 26.0308643 | 24.25924631 | 0 |
| 1733788200 | 25.58004864 | -1.95 | -7.08 | 26.42680166 | 27.2509415 | 24.52715726 | 0 |
| 1733701800 | 27.53022797 | -0.1 | -0.36 | 27.60151462 | 27.66701009 | 27.12898204 | 0 |
| 1733615400 | 27.62943637 | -0.06 | -0.23 | 27.60496175 | 27.74022713 | 27.43584555 | 0 |
| 1733529000 | 27.69224308 | 1.56 | 5.96 | 26.12579827 | 28.21131192 | 26.11483639 | 0 |
| 1733442600 | 26.13482975 | -0.3 | -1.13 | 26.42680166 | 27.2509415 | 25.78880684 | 0 |
| 1733356200 | 26.43376486 | 1.46 | 5.86 | 24.96184035 | 26.86258783 | 24.96184035 | 0 |
| 1733269800 | 24.97073394 | -0.12 | -0.48 | 25.07511304 | 25.30448507 | 24.27000136 | 0 |
| 1733183400 | 25.09234869 | -0.5 | -1.97 | 25.57556737 | 25.9162817 | 24.63939581 | 0 |
| 1733097000 | 25.59590544 | 0.06 | 0.22 | 25.6139684 | 25.81507397 | 25.25374332 | 0 |
| 1733010600 | 25.54019982 | 0.76 | 3.05 | 24.72722868 | 25.7416501 | 24.65511472 | 0 |
| 1732924200 | 24.78500258 | 0.1 | 0.39 | 24.69103382 | 25.15288029 | 24.40678348 | 0 |
| 1732837800 | 24.68813823 | -0.58 | -2.31 | 25.17121903 | 25.22402906 | 24.37755181 | 0 |
| 1732751400 | 25.27221993 | 2.34 | 10.21 | 22.98491129 | 25.39535142 | 22.76160621 | 0 |
| 1732665000 | 22.93161866 | -0.61 | -2.59 | 23.53017832 | 23.86585984 | 22.43605926 | 0 |
| 1732578600 | 23.54051971 | 0.36 | 1.54 | 23.5489307 | 24.39623526 | 22.71114023 | 0 |
| 1732492200 | 23.18243184 | -0.26 | -1.12 | 23.5489307 | 23.80491458 | 22.69493872 | 0 |
| 1732405800 | 23.44565469 | 0.53 | 2.30 | 22.96305649 | 24.12632498 | 22.90914338 | 0 |
| 1732319400 | 22.91845063 | -0.34 | -1.46 | 23.18429329 | 23.64303735 | 22.5437476 | 0 |
| 1732233000 | 23.25757928 | 2.05 | 9.64 | 21.20246931 | 23.33569124 | 20.93945329 | 0 |
| 1732146600 | 21.21205234 | -0.25 | -1.18 | 21.46610582 | 21.79206643 | 20.92835354 | 0 |
| 1732060200 | 21.46431331 | -0.72 | -3.25 | 22.17194016 | 22.17194016 | 21.20267614 | 0 |
| 1731973800 | 22.18565973 | 1.01 | 4.76 | 21.18475107 | 22.18565973 | 20.79612163 | 0 |
| 1731887400 | 21.17771892 | -0.39 | -1.79 | 21.62474274 | 21.78055301 | 21.02487318 | 0 |
| 1731801000 | 21.56331488 | 0.22 | 1.04 | 21.27492799 | 22.1864181 | 21.19523034 | 0 |
| 1731714600 | 21.34063028 | 0.26 | 1.22 | 21.18475107 | 21.58558334 | 20.79177825 | 0 |
| 1731628200 | 21.08312967 | -0.94 | -4.28 | 22.00420281 | 22.35401756 | 20.94227994 | 0 |
| 1731541800 | 22.02647127 | -0.38 | -1.72 | 22.37311466 | 23.00649033 | 21.51836431 | 0 |
| 1731455400 | 22.41103309 | -0.78 | -3.38 | 23.13541299 | 23.71549603 | 22.17869653 | 0 |
| 1731369000 | 23.19504834 | 1.22 | 5.57 | 21.94567054 | 23.32886593 | 21.50802292 | 0 |
| 1731282600 | 21.97097248 | 0.34 | 1.56 | 21.48961524 | 22.38042258 | 21.332564 | 0 |
| 1731196200 | 21.63267114 | 1.23 | 6.03 | 20.41666156 | 21.76621295 | 20.41314549 | 0 |
| 1731109800 | 20.40197679 | 0.4 | 2.01 | 20.21017847 | 20.57922821 | 19.93006469 | 0 |
| 1731023400 | 19.999352 | 1.23 | 6.53 | 18.70005976 | 20.12689581 | 18.64669819 | 0 |
| 1730937000 | 18.77403517 | 2.04 | 12.19 | 16.72899083 | 18.91736684 | 16.72244128 | 0 |
| 1730850600 | 16.73443729 | 0.24 | 1.46 | 16.60055076 | 17.08445887 | 16.42054164 | 0 |
| 1730764200 | 16.49341396 | -0.45 | -2.64 | 17.19469809 | 17.19662848 | 16.29251523 | 0 |
| 1730677800 | 16.94092038 | -0.21 | -1.20 | 17.19469809 | 17.19662848 | 16.6216472 | 0 |
| 1730591400 | 17.14692087 | -0.17 | -0.95 | 17.3376161 | 17.38635852 | 17.07198026 | 0 |
| 1730505000 | 17.31224522 | -0.05 | -0.26 | 17.3837387 | 17.8234546 | 17.05026334 | 0 |
| 1730418600 | 17.35726474 | -0.98 | -5.35 | 18.33597389 | 18.38823238 | 17.27687767 | 0 |
| 1730332200 | 18.33928314 | 0.17 | 0.95 | 18.16313479 | 18.73646145 | 17.96471799 | 0 |
| 1730245800 | 18.16582355 | 0.48 | 2.72 | 17.68046765 | 18.48047758 | 17.65606197 | 0 |
| 1730159400 | 17.68563835 | 0.41 | 2.36 | 17.48225768 | 17.82621231 | 16.96663597 | 0 |
| 1730073000 | 17.27742921 | 0.18 | 1.07 | 17.07404854 | 17.39256335 | 16.97973506 | 0 |
| 1729986600 | 17.09459344 | 0.45 | 2.73 | 16.80076007 | 17.24192377 | 16.7441582 | 0 |
| 1729900200 | 16.64019276 | -0.81 | -4.66 | 17.48225768 | 17.63531025 | 16.47934967 | 0 |
| 1729813800 | 17.45295707 | 0.07 | 0.38 | 17.36926075 | 17.63034638 | 17.29756045 | 0 |
| 1729727400 | 17.38677217 | -0.7 | -3.86 | 18.06323697 | 18.08026579 | 16.95339899 | 0 |
| 1729641000 | 18.08454023 | -0.3 | -1.62 | 18.40739842 | 18.40739842 | 17.97209485 | 0 |
| 1729554600 | 18.38271697 | -0.51 | -2.71 | 18.94584013 | 19.06180158 | 18.32059969 | 0 |
| 1729468200 | 18.89571886 | 0.64 | 3.48 | 18.27433921 | 18.98251759 | 18.17664754 | 0 |
| 1729381800 | 18.25999915 | 0.04 | 0.23 | 18.20987788 | 18.3536232 | 18.15134561 | 0 |
| 1729295400 | 18.21794416 | 0.27 | 1.53 | 16.89293633 | 18.44462743 | 16.69417481 | 0 |
| 1729209000 | 17.9441731 | -0.05 | -0.29 | 16.89293633 | 18.01973418 | 16.69417481 | 0 |
| 1729122600 | 17.99560427 | 0.09 | 0.48 | 17.96788935 | 18.22814766 | 17.87392059 | 0 |
| 1729036200 | 17.90977074 | -0.21 | -1.16 | 18.12590579 | 18.49309408 | 17.55961127 | 0 |
| 1728949800 | 18.12032144 | 1.11 | 6.50 | 16.89293633 | 18.28640416 | 16.69417481 | 0 |
| 1728863400 | 17.01434425 | -0.06 | -0.35 | 17.09093948 | 17.11369054 | 16.8009669 | 0 |
| 1728777000 | 17.07425537 | 0.29 | 1.75 | 16.81475542 | 17.15216051 | 16.79193542 | 0 |
| 1728690600 | 16.78007729 | 0.35 | 2.15 | 16.42495396 | 17.02964951 | 16.41047602 | 0 |
| 1728604200 | 16.42757378 | 0.1 | 0.61 | 16.34801402 | 16.63116128 | 16.0668661 | 0 |
| 1728517800 | 16.3277449 | -0.5 | -2.98 | 16.80599971 | 17.0120002 | 16.22460677 | 0 |
| 1728431400 | 16.82888866 | 0.09 | 0.56 | 16.74712273 | 16.96105162 | 16.58917523 | 0 |
| 1728345000 | 16.73505778 | -0.08 | -0.50 | 16.89293633 | 17.35988456 | 16.60027499 | 0 |
| 1728258600 | 16.8195814 | 0.17 | 1.01 | 16.61820007 | 16.92058231 | 16.60027499 | 0 |
| 1728172200 | 16.65122357 | 0 | 0.03 | 16.68390237 | 16.73443729 | 16.4810043 | 0 |
| 1728085800 | 16.64625971 | 0.44 | 2.73 | 16.21440326 | 16.82020189 | 16.13518821 | 0 |
| 1727999400 | 16.2033035 | -0.08 | -0.46 | 16.89293633 | 17.2230335 | 15.95221455 | 0 |
| 1727913000 | 16.27851988 | -0.62 | -3.68 | 16.89293633 | 17.2230335 | 16.24322127 | 0 |
| 1727826600 | 16.9011405 | -0.99 | -5.51 | 17.94520723 | 18.3144638 | 16.72761198 | 0 |
|
EVNN/ETH 0.006894 ETH
+0.00%
|
EVNN/USD $ 23.01
-0.57%
|
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
