Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.12E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1742774523 | MELD/ETH | https://info.uniswap.org/#/tokens/0x333000333b26ee30214b4af6419d9ab07a450400 | ETH | 1 | https://info.uniswap.org/#/tokens/0x333000333b26ee30214b4af6419d9ab07a450400 | 0 | 21 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01309645 | -0.00447568 | -34.1747572816 | 0.00771964 | 0.01320954 | 0 | CX |
| 4 | 0.01309645 | -0.00447568 | -34.1747572816 | 0.00730529 | 0.01320954 | 0 | CX |
| 12 | 0.01309645 | -0.00447568 | -34.1747572816 | 0.00730529 | 0.015383 | 0 | CX |
| 26 | 0.01091046 | -0.00228969 | -20.986191233 | 0.00730529 | 0.0169126 | 0 | CX |
| 52 | 0.0151922 | -0.00657143 | -43.2552888983 | 0.00673879 | 0.02223256 | 0.46668036 | CX |
| 156 | 0.02321189 | -0.01459112 | -62.8605425926 | 0.00673879 | 0.02661051 | 2.02270326 | CX |
| 260 | 0.02321189 | -0.01459112 | -62.8605425926 | 0.00673879 | 0.02661051 | 2.02270326 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742773800 | 0.00821577 | 6.6E-5 | 0.81 | 0.008159 | 0.00832124 | 0.00815731 | 0 |
| 1742687400 | 0.00814936 | 5.1E-5 | 0.63 | 0.00809868 | 0.00825746 | 0.00809868 | 0 |
| 1742601000 | 0.00809864 | -5.1E-5 | -0.63 | 0.0081789 | 0.00821853 | 0.00798699 | 0 |
| 1742514600 | 0.0081496 | -0.000348 | -4.10 | 0.00847896 | 0.00851167 | 0.00804858 | 0 |
| 1742428200 | 0.00849782 | 0.00055533 | 6.99 | 0.00796972 | 0.00852098 | 0.00794336 | 0 |
| 1742341800 | 0.00794249 | -1.3E-5 | -0.16 | 0.00794059 | 0.0079689 | 0.00771964 | 0 |
| 1742255400 | 0.00795576 | 0.00018499 | 2.38 | 0.01309645 | 0.01320954 | 0.00778375 | 0 |
| 1742169000 | 0.00777077 | -0.000218 | -2.73 | 0.00797924 | 0.0079958 | 0.00767078 | 0 |
| 1742082600 | 0.00798921 | 0.00010613 | 1.35 | 0.00788094 | 0.00804821 | 0.0078467 | 0 |
| 1741996200 | 0.00788308 | 0.00020435 | 2.66 | 0.00767729 | 0.00801179 | 0.00767251 | 0 |
| 1741909800 | 0.00767873 | -0.000173 | -2.20 | 0.00786643 | 0.0078879 | 0.00751409 | 0 |
| 1741823400 | 0.00785222 | -6.4E-5 | -0.81 | 0.0079092 | 0.00804722 | 0.00755603 | 0 |
| 1741737000 | 0.00791604 | 0.00016315 | 2.10 | 0.00766208 | 0.00807952 | 0.00730529 | 0 |
| 1741650600 | 0.00775289 | -0.000525 | -6.34 | 0.01309645 | 0.01320954 | 0.00746296 | 0 |
| 1741564200 | 0.00827782 | -0.000761 | -8.42 | 0.00906482 | 0.00910169 | 0.00822174 | 0 |
| 1741477800 | 0.00903903 | 0.00023431 | 2.66 | 0.00880415 | 0.00919114 | 0.00867729 | 0 |
| 1741391400 | 0.00880472 | -0.000273 | -3.01 | 0.01309645 | 0.01320954 | 0.00871153 | 0 |
| 1741305000 | 0.00907813 | -0.000187 | -2.02 | 0.00923427 | 0.00955741 | 0.00898143 | 0 |
| 1741218600 | 0.00926489 | 0.00032202 | 3.60 | 0.00892268 | 0.00934799 | 0.0088793 | 0 |
| 1741132200 | 0.00894287 | 6.6E-5 | 0.74 | 0.0088313 | 0.00914528 | 0.00829001 | 0 |
| 1741045800 | 0.00887724 | -0.001489 | -14.36 | 0.01309645 | 0.01320954 | 0.00864503 | 0 |
| 1740959400 | 0.01036579 | 0.00126694 | 13.92 | 0.00912411 | 0.01050402 | 0.00897208 | 0 |
| 1740873000 | 0.00909885 | -0.000106 | -1.15 | 0.00919361 | 0.00938626 | 0.00883913 | 0 |
| 1740786600 | 0.00920465 | -0.000282 | -2.97 | 0.00950257 | 0.00951394 | 0.00856696 | 0 |
| 1740700200 | 0.00948621 | -0.000111 | -1.16 | 0.0096471 | 0.00979571 | 0.00921705 | 0 |
| 1740613800 | 0.00959692 | -0.000694 | -6.74 | 0.01027449 | 0.01030683 | 0.00932454 | 0 |
| 1740527400 | 0.01029089 | -7.5E-5 | -0.72 | 0.01036596 | 0.01041676 | 0.00966675 | 0 |
| 1740441000 | 0.01036608 | -0.001248 | -10.75 | 0.01309645 | 0.01320954 | 0.01028743 | 0 |
| 1740354600 | 0.01161444 | 0.0002177 | 1.91 | 0.01139035 | 0.01169972 | 0.01131586 | 0 |
| 1740268200 | 0.01139674 | 0.00043466 | 3.97 | 0.01096439 | 0.0115154 | 0.01094074 | 0 |
| 1740181800 | 0.01096208 | -0.000335 | -2.97 | 0.01128266 | 0.01170858 | 0.01078681 | 0 |
| 1740095400 | 0.01129757 | 0.00011239 | 1.00 | 0.01119074 | 0.01140304 | 0.01116178 | 0 |
| 1740009000 | 0.01118518 | 0.0002044 | 1.86 | 0.01100023 | 0.01127079 | 0.01094379 | 0 |
| 1739922600 | 0.01098078 | -0.00031 | -2.75 | 0.01130194 | 0.01133065 | 0.01074055 | 0 |
| 1739836200 | 0.0112911 | 0.00032993 | 3.01 | 0.01309645 | 0.01320954 | 0.01102969 | 0 |
| 1739749800 | 0.01096117 | -0.000124 | -1.12 | 0.01109874 | 0.01122906 | 0.01094486 | 0 |
| 1739663400 | 0.01108494 | -0.000146 | -1.30 | 0.01123149 | 0.01128525 | 0.01103047 | 0 |
| 1739577000 | 0.01123116 | 0.00020415 | 1.85 | 0.0110128 | 0.01148734 | 0.01098037 | 0 |
| 1739490600 | 0.01102701 | -0.000242 | -2.15 | 0.01126873 | 0.01135467 | 0.01076749 | 0 |
| 1739404200 | 0.01126869 | 0.0005377 | 5.01 | 0.01074664 | 0.01150007 | 0.01054448 | 0 |
| 1739317800 | 0.01073099 | -0.000224 | -2.04 | 0.01097794 | 0.01122333 | 0.01064661 | 0 |
| 1739231400 | 0.01095458 | 0.00011614 | 1.07 | 0.01309645 | 0.01320954 | 0.01083658 | 0 |
| 1739145000 | 0.01083844 | -2.8E-5 | -0.26 | 0.01084178 | 0.01104868 | 0.01045965 | 0 |
| 1739058600 | 0.01086596 | 5.1E-5 | 0.47 | 0.01080713 | 0.0109697 | 0.01067051 | 0 |
| 1738972200 | 0.01081454 | -0.000222 | -2.01 | 0.01110653 | 0.01152879 | 0.0105804 | 0 |
| 1738885800 | 0.01103661 | -0.000446 | -3.88 | 0.01149401 | 0.01176536 | 0.01098766 | 0 |
| 1738799400 | 0.01148235 | 0.00027171 | 2.42 | 0.01124051 | 0.01162997 | 0.01118163 | 0 |
| 1738713000 | 0.01121064 | -0.000663 | -5.58 | 0.01187985 | 0.01190824 | 0.01086361 | 0 |
| 1738626600 | 0.01187338 | 0.00015161 | 1.29 | 0.01309645 | 0.01320954 | 0.01026584 | 0 |
| 1738540200 | 0.01172177 | -0.001161 | -9.01 | 0.01286255 | 0.01302113 | 0.01136423 | 0 |
| 1738453800 | 0.01288291 | -0.000664 | -4.90 | 0.01359921 | 0.01371057 | 0.01278703 | 0 |
| 1738367400 | 0.01354701 | 0.00014606 | 1.09 | 0.01340067 | 0.01415903 | 0.01324374 | 0 |
| 1738281000 | 0.01340095 | 0.00055339 | 4.31 | 0.01281385 | 0.0135255 | 0.01274274 | 0 |
| 1738194600 | 0.01284756 | 0.0001948 | 1.54 | 0.01273269 | 0.01304799 | 0.01261288 | 0 |
| 1738108200 | 0.01265276 | -0.000396 | -3.03 | 0.01318432 | 0.01327031 | 0.01253192 | 0 |
| 1738021800 | 0.01304861 | -0.000288 | -2.16 | 0.01309645 | 0.01370476 | 0.01250819 | 0 |
| 1737935400 | 0.01333639 | -0.000354 | -2.59 | 0.01365211 | 0.01384151 | 0.01333639 | 0 |
| 1737849000 | 0.01369084 | 4.5E-5 | 0.33 | 0.01363872 | 0.01379903 | 0.01348723 | 0 |
| 1737762600 | 0.01364539 | -7.6E-5 | -0.55 | 0.01375293 | 0.01407495 | 0.01350099 | 0 |
| 1737676200 | 0.01372186 | 0.00035374 | 2.65 | 0.01336396 | 0.01378119 | 0.01314963 | 0 |
| 1737589800 | 0.01336812 | -0.000317 | -2.32 | 0.01373043 | 0.01386437 | 0.01331101 | 0 |
| 1737503400 | 0.01368556 | 0.00025317 | 1.88 | 0.01346395 | 0.01385893 | 0.01320657 | 0 |
| 1737417000 | 0.01343239 | 0.00014972 | 1.13 | 0.01309645 | 0.01411755 | 0.01303852 | 0 |
| 1737330600 | 0.01328267 | -0.000358 | -2.62 | 0.01358413 | 0.0141859 | 0.01289296 | 0 |
| 1737244200 | 0.01364066 | -0.000698 | -4.87 | 0.01432301 | 0.0143996 | 0.01331806 | 0 |
| 1737157800 | 0.0143383 | 0.00073538 | 5.41 | 0.01362348 | 0.01452526 | 0.01362348 | 0 |
| 1737071400 | 0.01360292 | -0.000573 | -4.04 | 0.01419364 | 0.01423443 | 0.01346024 | 0 |
| 1736985000 | 0.01417597 | 0.00088712 | 6.68 | 0.01327558 | 0.0143144 | 0.0131278 | 0 |
| 1736898600 | 0.01328885 | 0.0003956 | 3.07 | 0.01291438 | 0.01339828 | 0.01288567 | 0 |
| 1736812200 | 0.01289325 | -0.000548 | -4.08 | 0.01309645 | 0.01363489 | 0.01214028 | 0 |
| 1736725800 | 0.0134415 | -0.000105 | -0.78 | 0.01352254 | 0.01358149 | 0.01329458 | 0 |
| 1736639400 | 0.01354631 | 6.3E-5 | 0.47 | 0.01345653 | 0.01366571 | 0.0132776 | 0 |
| 1736553000 | 0.01348377 | 0.0002472 | 1.87 | 0.01309645 | 0.01368425 | 0.01303852 | 0 |
| 1736466600 | 0.01323657 | -0.000483 | -3.52 | 0.01369018 | 0.01382152 | 0.01305178 | 0 |
| 1736380200 | 0.01371927 | -0.000195 | -1.40 | 0.0139298 | 0.01405921 | 0.01323735 | 0 |
| 1736293800 | 0.01391377 | -0.001274 | -8.39 | 0.01519987 | 0.0152468 | 0.01383636 | 0 |
| 1736207400 | 0.01518743 | 0.00019224 | 1.28 | 0.01309645 | 0.015383 | 0.01303852 | 0 |
| 1736121000 | 0.01499519 | -7.3E-5 | -0.48 | 0.01506078 | 0.01511681 | 0.01483731 | 0 |
| 1736034600 | 0.01506799 | 0.00021535 | 1.45 | 0.01485972 | 0.01511883 | 0.01472846 | 0 |
| 1735948200 | 0.01485264 | 0.00065274 | 4.60 | 0.01422116 | 0.01494501 | 0.01411479 | 0 |
| 1735861800 | 0.0141999 | 0.0003944 | 2.86 | 0.01309645 | 0.01438184 | 0.01303852 | 0 |
| 1735775400 | 0.0138055 | 7.4E-5 | 0.54 | 0.01374341 | 0.01387059 | 0.01364486 | 0 |
| 1735689000 | 0.0137315 | -8.4E-5 | -0.61 | 0.01382721 | 0.01418219 | 0.01365071 | 0 |
| 1735602600 | 0.0138153 | -7.0E-6 | -0.05 | 0.01309645 | 0.01409101 | 0.01303852 | 0 |
| 1735516200 | 0.01382239 | -0.000166 | -1.19 | 0.01398665 | 0.01403193 | 0.01369166 | 0 |
| 1735429800 | 0.01398801 | 0.0002877 | 2.10 | 0.01371737 | 0.01402888 | 0.01369413 | 0 |
| 1735343400 | 0.01370031 | -1.9E-5 | -0.14 | 0.01372425 | 0.01413382 | 0.01361713 | 0 |
| 1735257000 | 0.01371918 | -0.000668 | -4.64 | 0.01444558 | 0.01446424 | 0.01360695 | 0 |
| 1735170600 | 0.01438732 | -6.0E-6 | -0.04 | 0.01436549 | 0.01458764 | 0.01418169 | 0 |
| 1735084200 | 0.01439346 | 0.00032004 | 2.27 | 0.01407066 | 0.01455542 | 0.01383697 | 0 |
|
MELD/ETH 0.00000412 ETH
+0.00%
|
MELD/USD $ 0.008621
+4.34%
|
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
