Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | FFF/ETH | https://v2.info.uniswap.org/token/0xabafa52d3d5a2c18a4c1ae24480d22b831fc0413 | ETH | 1 | https://v2.info.uniswap.org/token/0xabafa52d3d5a2c18a4c1ae24480d22b831fc0413 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3821.66052 | 95.64221 | 2.50263490175 | 3508.20372 | 4079.724 | 0 | CX |
| 4 | 3182.09499 | 735.20774 | 23.1045189509 | 3006.76257 | 4079.724 | 0 | CX |
| 12 | 2374.98361 | 1542.31912 | 64.9402005768 | 2257.21797 | 4079.724 | 0 | CX |
| 26 | 3489.53988 | 427.76285 | 12.2584313322 | 2150.19999 | 4079.724 | 0 | CX |
| 52 | 2219.41173 | 1697.891 | 76.5018485326 | 2000.94909 | 4080.11283 | 0 | CX |
| 156 | 4070.69118 | -153.38845 | -3.76811807178 | 882.90332 | 4158.47703 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 4760.675 | 0.68067457 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733961000 | 3822.8968 | 214.27 | 5.94 | 3625.26149 | 3839.20772 | 3554.09563 | 0 |
| 1733874600 | 3608.63153 | -90.58 | -2.45 | 3687.3048 | 3764.40281 | 3508.20372 | 0 |
| 1733788200 | 3699.20898 | -282.02 | -7.08 | 3821.66052 | 3940.8419 | 3546.94714 | 0 |
| 1733701800 | 3981.23037 | -14.35 | -0.36 | 3991.53935 | 4001.01085 | 3923.20497 | 0 |
| 1733615400 | 3995.5772 | -9.08 | -0.23 | 3992.03785 | 4011.59899 | 3967.58144 | 0 |
| 1733529000 | 4004.65987 | 225.22 | 5.96 | 3778.1315 | 4079.724 | 3776.54627 | 0 |
| 1733442600 | 3779.43757 | -43.23 | -1.13 | 3821.66052 | 3940.8419 | 3729.39814 | 0 |
| 1733356200 | 3822.66749 | 211.57 | 5.86 | 3609.80799 | 3884.68089 | 3609.80799 | 0 |
| 1733269800 | 3611.09412 | -17.59 | -0.48 | 3626.1887 | 3659.35889 | 3509.75904 | 0 |
| 1733183400 | 3628.6812 | -72.82 | -1.97 | 3698.56093 | 3747.83267 | 3563.1783 | 0 |
| 1733097000 | 3701.50208 | 8.06 | 0.22 | 3704.11422 | 3733.19671 | 3652.02097 | 0 |
| 1733010600 | 3693.44632 | 109.21 | 3.05 | 3575.88008 | 3722.57866 | 3565.45146 | 0 |
| 1732924200 | 3584.23494 | 14.01 | 0.39 | 3570.64583 | 3637.43486 | 3529.53952 | 0 |
| 1732837800 | 3570.22709 | -84.47 | -2.31 | 3640.08688 | 3647.7239 | 3525.31224 | 0 |
| 1732751400 | 3654.69293 | 338.48 | 10.21 | 3323.91824 | 3672.49935 | 3291.62541 | 0 |
| 1732665000 | 3316.21143 | -88.06 | -2.59 | 3402.77097 | 3451.3149 | 3244.54707 | 0 |
| 1732578600 | 3404.26647 | 51.78 | 1.54 | 3104.27914 | 3528.01411 | 3026.51314 | 0 |
| 1732492200 | 3352.48229 | -38.07 | -1.12 | 3405.48281 | 3442.50142 | 3281.98442 | 0 |
| 1732405800 | 3390.54775 | 76.24 | 2.30 | 3320.75775 | 3488.98156 | 3312.96121 | 0 |
| 1732319400 | 3314.30716 | -49.04 | -1.46 | 3352.75148 | 3419.09186 | 3260.12021 | 0 |
| 1732233000 | 3363.34959 | 295.81 | 9.64 | 3066.15386 | 3374.6456 | 3028.11831 | 0 |
| 1732146600 | 3067.53969 | -36.48 | -1.18 | 3104.27914 | 3151.4173 | 3026.51314 | 0 |
| 1732060200 | 3104.01992 | -104.32 | -3.25 | 3206.352 | 3206.352 | 3066.18377 | 0 |
| 1731973800 | 3208.33603 | 145.76 | 4.76 | 3063.59157 | 3208.33603 | 3007.39068 | 0 |
| 1731887400 | 3062.57463 | -55.76 | -1.79 | 3127.22011 | 3149.75231 | 3040.47114 | 0 |
| 1731801000 | 3118.33684 | 32.2 | 1.04 | 3076.63233 | 3208.4457 | 3065.10701 | 0 |
| 1731714600 | 3086.13374 | 37.24 | 1.22 | 3063.59157 | 3121.55715 | 3006.76257 | 0 |
| 1731628200 | 3048.89579 | -136.42 | -4.28 | 3182.09499 | 3232.68277 | 3028.52708 | 0 |
| 1731541800 | 3185.3153 | -55.61 | -1.72 | 3235.44446 | 3327.03885 | 3111.8364 | 0 |
| 1731455400 | 3240.92796 | -113.38 | -3.38 | 3345.68275 | 3429.57033 | 3207.32906 | 0 |
| 1731369000 | 3354.3068 | 177.02 | 5.57 | 3173.63046 | 3373.65857 | 3110.3409 | 0 |
| 1731282600 | 3177.28945 | 48.92 | 1.56 | 3107.67891 | 3236.50128 | 3084.96725 | 0 |
| 1731196200 | 3128.36666 | 177.97 | 6.03 | 2952.5158 | 3147.67855 | 2952.00733 | 0 |
| 1731109800 | 2950.39219 | 58.22 | 2.01 | 2922.65565 | 2976.02506 | 2882.14754 | 0 |
| 1731023400 | 2892.16739 | 177.2 | 6.53 | 2704.27277 | 2910.61189 | 2696.55599 | 0 |
| 1730937000 | 2714.97058 | 294.95 | 12.19 | 2419.23047 | 2735.69821 | 2418.28332 | 0 |
| 1730850600 | 2420.0181 | 34.86 | 1.46 | 2400.65636 | 2470.63579 | 2374.62469 | 0 |
| 1730764200 | 2385.16298 | -64.72 | -2.64 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1730677800 | 2449.87825 | -29.79 | -1.20 | 2486.57782 | 2486.85698 | 2403.70718 | 0 |
| 1730591400 | 2479.66861 | -23.91 | -0.95 | 2507.24563 | 2514.29442 | 2468.83122 | 0 |
| 1730505000 | 2503.57667 | -6.51 | -0.26 | 2513.91556 | 2577.50422 | 2465.69067 | 0 |
| 1730418600 | 2510.08708 | -142.01 | -5.35 | 2651.6212 | 2659.17846 | 2498.46206 | 0 |
| 1730332200 | 2652.09976 | 25.08 | 0.95 | 2626.62641 | 2709.53693 | 2597.93275 | 0 |
| 1730245800 | 2627.01524 | 69.44 | 2.72 | 2556.82644 | 2672.51832 | 2553.29706 | 0 |
| 1730159400 | 2557.57419 | 59.03 | 2.36 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1730073000 | 2498.54182 | 26.44 | 1.07 | 2469.13032 | 2515.19172 | 2455.49136 | 0 |
| 1729986600 | 2472.10138 | 65.71 | 2.73 | 2429.60924 | 2493.40727 | 2421.42387 | 0 |
| 1729900200 | 2406.38911 | -117.54 | -4.66 | 2528.16269 | 2550.29609 | 2383.1291 | 0 |
| 1729813800 | 2523.92544 | 9.57 | 0.38 | 2511.82186 | 2549.57825 | 2501.45306 | 0 |
| 1729727400 | 2514.35424 | -100.91 | -3.86 | 2612.17988 | 2614.64247 | 2451.68282 | 0 |
| 1729641000 | 2615.26061 | -43.12 | -1.62 | 2661.95012 | 2661.95012 | 2598.99954 | 0 |
| 1729554600 | 2658.38086 | -74.19 | -2.71 | 2739.81582 | 2756.58536 | 2649.39789 | 0 |
| 1729468200 | 2732.56763 | 91.93 | 3.48 | 2642.70802 | 2745.11986 | 2628.58053 | 0 |
| 1729381800 | 2640.63426 | 6.08 | 0.23 | 2633.38607 | 2654.17352 | 2624.92154 | 0 |
| 1729295400 | 2634.55256 | 39.59 | 1.53 | 2288.36425 | 2667.33392 | 2257.21797 | 0 |
| 1729209000 | 2594.96169 | -7.44 | -0.29 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1729122600 | 2602.39931 | 12.41 | 0.48 | 2598.39137 | 2636.02812 | 2584.80226 | 0 |
| 1729036200 | 2589.98666 | -30.45 | -1.16 | 2621.24261 | 2674.34283 | 2539.34903 | 0 |
| 1728949800 | 2620.43504 | 159.94 | 6.50 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1728863400 | 2460.4963 | -8.66 | -0.35 | 2471.57297 | 2474.86307 | 2429.63915 | 0 |
| 1728777000 | 2469.16023 | 42.54 | 1.75 | 2431.63315 | 2480.42633 | 2428.33308 | 0 |
| 1728690600 | 2426.61824 | 50.98 | 2.15 | 2375.26277 | 2462.70964 | 2373.16907 | 0 |
| 1728604200 | 2375.64163 | 14.44 | 0.61 | 2364.13625 | 2405.08304 | 2323.47859 | 0 |
| 1728517800 | 2361.20507 | -72.47 | -2.98 | 2430.36696 | 2460.15732 | 2346.28995 | 0 |
| 1728431400 | 2433.677 | 13.57 | 0.56 | 2421.85258 | 2452.78949 | 2399.01131 | 0 |
| 1728345000 | 2420.10783 | -12.22 | -0.50 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1728258600 | 2432.33105 | 24.35 | 1.01 | 2403.20868 | 2446.9371 | 2400.61648 | 0 |
| 1728172200 | 2407.98431 | 0.72 | 0.03 | 2412.71009 | 2420.0181 | 2383.36838 | 0 |
| 1728085800 | 2407.26647 | 64.06 | 2.73 | 2344.81439 | 2432.42078 | 2333.35886 | 0 |
| 1727999400 | 2343.20922 | -10.88 | -0.46 | 2288.36425 | 2656.46662 | 2257.21797 | 0 |
| 1727913000 | 2354.08649 | -90.04 | -3.68 | 2442.93913 | 2490.67549 | 2348.98185 | 0 |
| 1727826600 | 2444.12556 | -142.53 | -5.51 | 2595.11124 | 2648.51056 | 2419.03107 | 0 |
| 1727740200 | 2586.65668 | -58.95 | -2.23 | 2651.03297 | 2652.24931 | 2567.53422 | 0 |
| 1727653800 | 2645.60929 | -22.06 | -0.83 | 2668.03182 | 2675.12049 | 2628.43098 | 0 |
| 1727567400 | 2667.6729 | -21.85 | -0.81 | 2691.09243 | 2696.76536 | 2645.98815 | 0 |
| 1727481000 | 2689.52714 | 67.89 | 2.59 | 2621.16285 | 2719.34741 | 2608.6505 | 0 |
| 1727394600 | 2621.64141 | 54.09 | 2.11 | 2574.8522 | 2657.005 | 2551.75171 | 0 |
| 1727308200 | 2567.55416 | -79.65 | -3.01 | 2643.12676 | 2656.64608 | 2551.55231 | 0 |
| 1727221800 | 2647.20449 | 6.28 | 0.24 | 2640.22549 | 2662.82748 | 2587.92287 | 0 |
| 1727135400 | 2640.92339 | 66.47 | 2.58 | 2288.36425 | 2692.43838 | 2257.21797 | 0 |
| 1727049000 | 2574.4534 | -36.78 | -1.41 | 2608.01242 | 2613.7352 | 2520.77492 | 0 |
| 1726962600 | 2611.23273 | 64.58 | 2.54 | 2551.79159 | 2613.41616 | 2524.21457 | 0 |
| 1726876200 | 2546.65704 | 87.04 | 3.54 | 2457.92404 | 2563.55619 | 2433.02895 | 0 |
| 1726789800 | 2459.61894 | 111.89 | 4.77 | 2374.98361 | 2481.55294 | 2369.51008 | 0 |
| 1726703400 | 2347.72563 | 16.97 | 0.73 | 2332.96006 | 2352.92 | 2272.75123 | 0 |
| 1726617000 | 2330.75669 | 36.4 | 1.59 | 2288.36425 | 2383.7273 | 2257.21797 | 0 |
| 1726530600 | 2294.35622 | -16.67 | -0.72 | 2314.1367 | 2326.44965 | 2249.48125 | 0 |
| 1726444200 | 2311.02606 | -98.91 | -4.10 | 2410.57651 | 2421.89246 | 2302.28237 | 0 |
| 1726357800 | 2409.93843 | -25.34 | -1.04 | 2434.5743 | 2434.5743 | 2385.75121 | 0 |
| 1726271400 | 2435.28217 | 78.74 | 3.34 | 2353.87712 | 2455.33184 | 2330.89627 | 0 |
| 1726185000 | 2356.53911 | 20.18 | 0.86 | 2333.08967 | 2379.45017 | 2310.79675 | 0 |
|
FFF/ETH 0.997000 ETH
+0.00%
|
FFF/USD $ 3,917.30
+2.46%
|
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
