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 - | H3X/ETH | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | ETH | 1 | https://v2.info.uniswap.org/token/0x85eba557c06c348395fd49e35d860f58a4f7c95a | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00097905 | 8.541E-5 | 8.72376283132 | 0.00094511 | 0.00105478 | 0 | CX |
| 4 | 0.00170124 | -0.00063678 | -37.4303449249 | 0.00090429 | 0.00171332 | 0 | CX |
| 12 | 0.00158794 | -0.00052348 | -32.9659810824 | 0.00090429 | 0.0019042 | 0 | CX |
| 26 | 0.00135056 | -0.0002861 | -21.1838052363 | 0.00090429 | 0.00209355 | 0 | CX |
| 52 | 0.00170661 | -0.00064215 | -37.627225904 | 0.00090429 | 0.00209355 | 0 | CX |
| 156 | 0.00191751 | -0.00085305 | -44.4873820736 | 0.00048484 | 0.00225555 | 0.00035981 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.00445475 | 0.01357936 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742773800 | 0.001017 | 8.0E-6 | 0.79 | 0.00100997 | 0.00103005 | 0.00100976 | 0 |
| 1742687400 | 0.00100878 | 6.0E-6 | 0.60 | 0.0010025 | 0.00102216 | 0.0010025 | 0 |
| 1742601000 | 0.0010025 | -6.0E-6 | -0.59 | 0.00101243 | 0.00101734 | 0.00098868 | 0 |
| 1742514600 | 0.00100881 | -4.3E-5 | -4.09 | 0.00104958 | 0.00105362 | 0.0009963 | 0 |
| 1742428200 | 0.00105191 | 6.9E-5 | 7.02 | 0.00098654 | 0.00105478 | 0.00098328 | 0 |
| 1742341800 | 0.00098317 | -2.0E-6 | -0.20 | 0.00098293 | 0.00098644 | 0.00095558 | 0 |
| 1742255400 | 0.00098481 | 2.3E-5 | 2.39 | 0.00097905 | 0.00099613 | 0.00094511 | 0 |
| 1742169000 | 0.00096191 | -2.7E-5 | -2.73 | 0.00098772 | 0.00098977 | 0.00094953 | 0 |
| 1742082600 | 0.00098895 | 1.3E-5 | 1.33 | 0.00097555 | 0.00099625 | 0.00097131 | 0 |
| 1741996200 | 0.00097581 | 2.5E-5 | 2.63 | 0.00095034 | 0.00099175 | 0.00094975 | 0 |
| 1741909800 | 0.00095052 | -2.1E-5 | -2.16 | 0.00097375 | 0.00097641 | 0.00093014 | 0 |
| 1741823400 | 0.00097199 | -8.0E-6 | -0.82 | 0.00097905 | 0.00099613 | 0.00093533 | 0 |
| 1741737000 | 0.00097989 | 2.0E-5 | 2.08 | 0.00094846 | 0.00100013 | 0.00090429 | 0 |
| 1741650600 | 0.0009597 | -6.5E-5 | -6.34 | 0.00170124 | 0.00171332 | 0.00092381 | 0 |
| 1741564200 | 0.00102468 | -9.4E-5 | -8.40 | 0.0011221 | 0.00112666 | 0.00101774 | 0 |
| 1741477800 | 0.0011189 | 2.9E-5 | 2.66 | 0.00108983 | 0.00113773 | 0.00107413 | 0 |
| 1741391400 | 0.0010899 | -3.4E-5 | -3.03 | 0.00170124 | 0.00171332 | 0.00107836 | 0 |
| 1741305000 | 0.00112374 | -2.3E-5 | -2.01 | 0.00114307 | 0.00118307 | 0.00111177 | 0 |
| 1741218600 | 0.00114686 | 4.0E-5 | 3.61 | 0.0011045 | 0.00115715 | 0.00109913 | 0 |
| 1741132200 | 0.001107 | 8.0E-6 | 0.73 | 0.00109319 | 0.00113206 | 0.00102619 | 0 |
| 1741045800 | 0.00109888 | -0.000184 | -14.34 | 0.00170124 | 0.00171332 | 0.00107013 | 0 |
| 1740959400 | 0.00128314 | 0.00015683 | 13.92 | 0.00112944 | 0.00130025 | 0.00111062 | 0 |
| 1740873000 | 0.00112631 | -1.3E-5 | -1.14 | 0.00113804 | 0.00116189 | 0.00109416 | 0 |
| 1740786600 | 0.00113941 | -3.5E-5 | -2.98 | 0.00117628 | 0.00117769 | 0.00106047 | 0 |
| 1740700200 | 0.00117426 | -1.4E-5 | -1.18 | 0.00119418 | 0.00121257 | 0.00114094 | 0 |
| 1740613800 | 0.00118796 | -8.6E-5 | -6.75 | 0.00127184 | 0.00127584 | 0.00115425 | 0 |
| 1740527400 | 0.00127387 | -9.0E-6 | -0.70 | 0.00128316 | 0.00128945 | 0.00119661 | 0 |
| 1740441000 | 0.00128318 | -0.000155 | -10.78 | 0.00170124 | 0.00171332 | 0.00127344 | 0 |
| 1740354600 | 0.00143771 | 2.7E-5 | 1.91 | 0.00140997 | 0.00144826 | 0.00140075 | 0 |
| 1740268200 | 0.00141076 | 5.4E-5 | 3.98 | 0.00135724 | 0.00142545 | 0.00135431 | 0 |
| 1740181800 | 0.00135695 | -4.2E-5 | -3.00 | 0.00139664 | 0.00144936 | 0.00133526 | 0 |
| 1740095400 | 0.00139848 | 1.4E-5 | 1.01 | 0.00138526 | 0.00141154 | 0.00138167 | 0 |
| 1740009000 | 0.00138457 | 2.5E-5 | 1.84 | 0.00136167 | 0.00139517 | 0.00135469 | 0 |
| 1739922600 | 0.00135927 | -3.8E-5 | -2.72 | 0.00139902 | 0.00140258 | 0.00132953 | 0 |
| 1739836200 | 0.00139768 | 4.1E-5 | 3.02 | 0.00170124 | 0.00171332 | 0.00136532 | 0 |
| 1739749800 | 0.00135684 | -1.5E-5 | -1.09 | 0.00137387 | 0.00139 | 0.00135482 | 0 |
| 1739663400 | 0.00137216 | -1.8E-5 | -1.29 | 0.0013903 | 0.00139696 | 0.00136542 | 0 |
| 1739577000 | 0.00139026 | 2.5E-5 | 1.83 | 0.00136323 | 0.00142197 | 0.00135922 | 0 |
| 1739490600 | 0.00136499 | -3.0E-5 | -2.15 | 0.00139491 | 0.00140555 | 0.00133286 | 0 |
| 1739404200 | 0.00139491 | 6.7E-5 | 5.04 | 0.00133028 | 0.00142355 | 0.00130526 | 0 |
| 1739317800 | 0.00132835 | -2.8E-5 | -2.06 | 0.00135892 | 0.00138929 | 0.0013179 | 0 |
| 1739231400 | 0.00135602 | 1.4E-5 | 1.04 | 0.00170124 | 0.00171332 | 0.00134142 | 0 |
| 1739145000 | 0.00134165 | -3.0E-6 | -0.22 | 0.00134206 | 0.00136767 | 0.00129476 | 0 |
| 1739058600 | 0.00134505 | 6.0E-6 | 0.45 | 0.00133777 | 0.0013579 | 0.00132086 | 0 |
| 1738972200 | 0.00133869 | -2.7E-5 | -1.98 | 0.00137483 | 0.0014271 | 0.00130971 | 0 |
| 1738885800 | 0.00136618 | -5.5E-5 | -3.87 | 0.0014228 | 0.00145639 | 0.00136012 | 0 |
| 1738799400 | 0.00142135 | 3.4E-5 | 2.45 | 0.00139142 | 0.00143963 | 0.00138413 | 0 |
| 1738713000 | 0.00138772 | -8.2E-5 | -5.58 | 0.00147056 | 0.00147407 | 0.00134476 | 0 |
| 1738626600 | 0.00146976 | 1.9E-5 | 1.31 | 0.00170124 | 0.00171332 | 0.00127077 | 0 |
| 1738540200 | 0.00145099 | -0.000144 | -9.03 | 0.0015922 | 0.00161183 | 0.00140673 | 0 |
| 1738453800 | 0.00159472 | -8.2E-5 | -4.89 | 0.00168339 | 0.00169718 | 0.00158286 | 0 |
| 1738367400 | 0.00167693 | 1.8E-5 | 1.09 | 0.00165882 | 0.00175269 | 0.00163939 | 0 |
| 1738281000 | 0.00165885 | 6.8E-5 | 4.28 | 0.00158618 | 0.00167427 | 0.00157737 | 0 |
| 1738194600 | 0.00159035 | 2.4E-5 | 1.53 | 0.00157613 | 0.00161516 | 0.0015613 | 0 |
| 1738108200 | 0.00156624 | -4.9E-5 | -3.03 | 0.00163204 | 0.00164268 | 0.00155128 | 0 |
| 1738021800 | 0.00161524 | -3.6E-5 | -2.18 | 0.00170124 | 0.00171332 | 0.00154834 | 0 |
| 1737935400 | 0.00165086 | -4.4E-5 | -2.60 | 0.00168994 | 0.00171339 | 0.00165086 | 0 |
| 1737849000 | 0.00169474 | 6.0E-6 | 0.36 | 0.00168828 | 0.00170813 | 0.00166953 | 0 |
| 1737762600 | 0.00168911 | -9.0E-6 | -0.53 | 0.00170242 | 0.00174228 | 0.00167123 | 0 |
| 1737676200 | 0.00169858 | 4.4E-5 | 2.66 | 0.00165427 | 0.00170592 | 0.00162774 | 0 |
| 1737589800 | 0.00165479 | -3.9E-5 | -2.30 | 0.00169964 | 0.00171622 | 0.00164772 | 0 |
| 1737503400 | 0.00169408 | 3.1E-5 | 1.86 | 0.00166665 | 0.00171554 | 0.00163479 | 0 |
| 1737417000 | 0.00166274 | 1.9E-5 | 1.16 | 0.00170124 | 0.00174756 | 0.00164774 | 0 |
| 1737330600 | 0.00164421 | -4.4E-5 | -2.61 | 0.00168153 | 0.00175602 | 0.00159597 | 0 |
| 1737244200 | 0.00168852 | -8.6E-5 | -4.85 | 0.00177299 | 0.00178247 | 0.00164859 | 0 |
| 1737157800 | 0.00177488 | 9.1E-5 | 5.40 | 0.0016864 | 0.00179803 | 0.0016864 | 0 |
| 1737071400 | 0.00168385 | -7.1E-5 | -4.05 | 0.00175698 | 0.00176202 | 0.00166619 | 0 |
| 1736985000 | 0.00175479 | 0.00010982 | 6.68 | 0.00164333 | 0.00177192 | 0.00162504 | 0 |
| 1736898600 | 0.00164497 | 4.9E-5 | 3.07 | 0.00159862 | 0.00165852 | 0.00159507 | 0 |
| 1736812200 | 0.001596 | -6.8E-5 | -4.09 | 0.00170124 | 0.00171332 | 0.0015028 | 0 |
| 1736725800 | 0.00166387 | -1.3E-5 | -0.78 | 0.0016739 | 0.0016812 | 0.00164568 | 0 |
| 1736639400 | 0.00167684 | 8.0E-6 | 0.48 | 0.00166573 | 0.00169162 | 0.00164358 | 0 |
| 1736553000 | 0.0016691 | 3.1E-5 | 1.89 | 0.00170124 | 0.00171332 | 0.00163203 | 0 |
| 1736466600 | 0.0016385 | -6.0E-5 | -3.53 | 0.00169465 | 0.00171091 | 0.00161563 | 0 |
| 1736380200 | 0.00169825 | -2.4E-5 | -1.39 | 0.00172432 | 0.00174033 | 0.0016386 | 0 |
| 1736293800 | 0.00172233 | -0.000158 | -8.40 | 0.00188153 | 0.00188734 | 0.00171275 | 0 |
| 1736207400 | 0.00187999 | 2.4E-5 | 1.29 | 0.00170124 | 0.0019042 | 0.00168904 | 0 |
| 1736121000 | 0.0018562 | -9.0E-6 | -0.48 | 0.00186432 | 0.00187125 | 0.00183665 | 0 |
| 1736034600 | 0.00186521 | 2.7E-5 | 1.47 | 0.00183943 | 0.0018715 | 0.00182318 | 0 |
| 1735948200 | 0.00183855 | 8.1E-5 | 4.61 | 0.00176038 | 0.00184998 | 0.00174721 | 0 |
| 1735861800 | 0.00175775 | 4.9E-5 | 2.87 | 0.00170124 | 0.00178027 | 0.00168904 | 0 |
| 1735775400 | 0.00170893 | 9.0E-6 | 0.53 | 0.00170124 | 0.00171699 | 0.00168904 | 0 |
| 1735689000 | 0.00169977 | -1.0E-5 | -0.58 | 0.00171162 | 0.00175556 | 0.00168977 | 0 |
| 1735602600 | 0.00171014 | -8.8E-7 | -0.05 | 0.00158794 | 0.00174427 | 0.00154816 | 0 |
| 1735516200 | 0.00171102 | -2.1E-5 | -1.21 | 0.00173135 | 0.00173696 | 0.00169484 | 0 |
| 1735429800 | 0.00173152 | 3.6E-5 | 2.12 | 0.00169802 | 0.00173658 | 0.00169514 | 0 |
| 1735343400 | 0.00169591 | -2.0E-6 | -0.12 | 0.00169887 | 0.00174957 | 0.00168561 | 0 |
| 1735257000 | 0.00169824 | -8.3E-5 | -4.66 | 0.00178816 | 0.00179047 | 0.00168435 | 0 |
| 1735170600 | 0.00178095 | -7.6E-7 | -0.04 | 0.00177825 | 0.00180575 | 0.0017555 | 0 |
| 1735084200 | 0.00178171 | 4.0E-5 | 2.30 | 0.00174175 | 0.00180176 | 0.00171282 | 0 |
|
H3X/BTC 0 BTC
-
|
H3X/EUR 0 €
-
|
|
H3X/USD $ 0.001064
+4.07%
|
H3X/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
