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 - | EMTRG/ETH | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | ETH | 1 | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 1.90149443 | 0.95143743 | 50.0362985549 | 1.15479915 | 5.34252627 | 5.02528423 | CX |
| 260 | 1.90149443 | 0.95143743 | 50.0362985549 | 1.15479915 | 5.34252627 | 5.02528423 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1725925800 | 2.8218868 | 0.07 | 2.65 | 2.99977174 | 3.00439445 | 2.71726054 | 0 |
| 1725839400 | 2.74904619 | 0.04 | 1.40 | 2.71049967 | 2.78081989 | 2.68007576 | 0 |
| 1725753000 | 2.71100136 | 0.06 | 2.12 | 2.66196714 | 2.75827967 | 2.65490764 | 0 |
| 1725666600 | 2.65475236 | -0.17 | -6.17 | 2.8313114 | 2.87379977 | 2.57614231 | 0 |
| 1725580200 | 2.82922103 | -0.09 | -3.12 | 2.92584413 | 2.9453981 | 2.80674054 | 0 |
| 1725493800 | 2.92038527 | -0 | -0.13 | 2.89017636 | 2.97195183 | 2.76338019 | 0 |
| 1725407400 | 2.92406433 | -0.11 | -3.51 | 3.02986119 | 3.04619001 | 2.91102039 | 0 |
| 1725321000 | 3.03029121 | 0.13 | 4.37 | 2.99977174 | 3.05943701 | 2.9078908 | 0 |
| 1725234600 | 2.90339948 | -0.1 | -3.22 | 2.99977174 | 3.00439445 | 2.87460008 | 0 |
| 1725148200 | 3.00008231 | -0.02 | -0.61 | 3.01631556 | 3.0242351 | 2.97796017 | 0 |
| 1725061800 | 3.01846566 | -0 | -0.02 | 3.01697254 | 3.0325966 | 2.91595367 | 0 |
| 1724975400 | 3.01895541 | -0.01 | -0.21 | 3.01946904 | 3.10058754 | 2.99587767 | 0 |
| 1724889000 | 3.02540571 | 0.08 | 2.80 | 2.93688131 | 3.05113524 | 2.8911678 | 0 |
| 1724802600 | 2.94294937 | -0.26 | -8.18 | 3.20859423 | 3.22509027 | 2.87712048 | 0 |
| 1724716200 | 3.20497489 | -0.07 | -2.27 | 3.27862776 | 3.30045128 | 3.18696183 | 0 |
| 1724629800 | 3.27952364 | -0.02 | -0.56 | 3.30925474 | 3.33470954 | 3.2688687 | 0 |
| 1724543400 | 3.29806228 | -0 | -0.13 | 3.3056593 | 3.3651454 | 3.26876119 | 0 |
| 1724457000 | 3.3024222 | 0.17 | 5.38 | 3.13250458 | 3.33946365 | 3.1324568 | 0 |
| 1724370600 | 3.13396187 | -0.01 | -0.20 | 3.18343806 | 3.19257598 | 3.09204686 | 0 |
| 1724284200 | 3.14032855 | 0.06 | 1.92 | 3.07949267 | 3.15752935 | 3.04083865 | 0 |
| 1724197800 | 3.08122469 | -0.07 | -2.11 | 3.14824809 | 3.21830551 | 3.0540976 | 0 |
| 1724111400 | 3.1475075 | 0.01 | 0.26 | 3.18343806 | 3.19257598 | 3.06749989 | 0 |
| 1724025000 | 3.13919378 | 0.02 | 0.55 | 3.12077459 | 3.20180947 | 3.10455328 | 0 |
| 1723938600 | 3.12198103 | 0.02 | 0.71 | 3.09830604 | 3.13700784 | 3.09254855 | 0 |
| 1723852200 | 3.09997834 | 0.02 | 0.79 | 3.07078476 | 3.13954018 | 3.04905681 | 0 |
| 1723765800 | 3.07581361 | -0.11 | -3.32 | 3.18343806 | 3.19345991 | 3.02265836 | 0 |
| 1723679400 | 3.18138352 | -0.04 | -1.23 | 3.22546057 | 3.30650739 | 3.15650208 | 0 |
| 1723593000 | 3.22089758 | -0.05 | -1.56 | 3.25291018 | 3.26603773 | 3.12198103 | 0 |
| 1723506600 | 3.27202218 | 0.22 | 7.08 | 3.20729222 | 3.28376411 | 3.02631353 | 0 |
| 1723420200 | 3.05573406 | -0.06 | -1.86 | 3.11726276 | 3.23465822 | 3.03745821 | 0 |
| 1723333800 | 3.11361953 | 0.02 | 0.49 | 3.0980552 | 3.15509257 | 3.08578768 | 0 |
| 1723247400 | 3.09848522 | -0.11 | -3.29 | 3.20729222 | 3.22922324 | 3.05703607 | 0 |
| 1723161000 | 3.20385206 | 0.4 | 14.29 | 2.7918929 | 3.24893249 | 2.77401124 | 0 |
| 1723074600 | 2.80338399 | -0.13 | -4.37 | 2.94022591 | 3.04356211 | 2.76521972 | 0 |
| 1722988200 | 2.93145828 | 0.02 | 0.71 | 2.89372403 | 3.04550914 | 2.89372403 | 0 |
| 1722901800 | 2.91088899 | -0.32 | -9.84 | 3.46786045 | 3.49840382 | 2.61276568 | 0 |
| 1722815400 | 3.22875739 | -0.24 | -7.02 | 3.46786045 | 3.49840382 | 3.1666195 | 0 |
| 1722729000 | 3.4726504 | -0.09 | -2.57 | 3.5665381 | 3.60191919 | 3.41693892 | 0 |
| 1722642600 | 3.56430438 | -0.26 | -6.83 | 3.82242389 | 3.8392305 | 3.54439207 | 0 |
| 1722556200 | 3.82566098 | -0.03 | -0.83 | 3.86632176 | 3.86844797 | 3.67830746 | 0 |
| 1722469800 | 3.8576258 | -0.06 | -1.43 | 3.91236974 | 3.99860069 | 3.84087891 | 0 |
| 1722383400 | 3.91346868 | -0.05 | -1.17 | 3.96214455 | 4.02024503 | 3.866704 | 0 |
| 1722297000 | 3.95992278 | 0.05 | 1.28 | 3.98550897 | 4.05678479 | 3.71661508 | 0 |
| 1722210600 | 3.90981351 | 0.02 | 0.53 | 3.87850566 | 3.92016982 | 3.82512346 | 0 |
| 1722124200 | 3.88912477 | -0.03 | -0.66 | 3.90574026 | 3.97124664 | 3.83014036 | 0 |
| 1722037800 | 3.91481846 | 0.12 | 3.24 | 3.79096076 | 3.9241714 | 3.7901485 | 0 |
| 1721951400 | 3.79199997 | -0.19 | -4.81 | 3.98550897 | 3.99068116 | 3.6966072 | 0 |
| 1721865000 | 3.983765 | -0.17 | -4.18 | 4.16075407 | 4.16598598 | 3.950319 | 0 |
| 1721778600 | 4.15763642 | 0.04 | 1.07 | 4.11156456 | 4.22890029 | 4.06508656 | 0 |
| 1721692200 | 4.11381022 | -0.09 | -2.22 | 4.08233514 | 4.18908761 | 4.03524795 | 0 |
| 1721605800 | 4.20739929 | -0 | -0.01 | 4.201164 | 4.23445472 | 4.09664525 | 0 |
| 1721519400 | 4.20776959 | 0.02 | 0.45 | 4.18796478 | 4.22806414 | 4.16051517 | 0 |
| 1721433000 | 4.1889801 | 0.09 | 2.22 | 4.08233514 | 4.22940198 | 4.03524795 | 0 |
| 1721346600 | 4.09794726 | 0.05 | 1.14 | 4.0500717 | 4.1681958 | 4.04276136 | 0 |
| 1721260200 | 4.05189928 | -0.07 | -1.69 | 4.12114445 | 4.20060259 | 4.0347821 | 0 |
| 1721173800 | 4.12169392 | -0.04 | -1.05 | 4.16681018 | 4.17856406 | 4.00223197 | 0 |
| 1721087400 | 4.16562763 | 0.27 | 7.03 | 3.79701687 | 4.1714329 | 3.7802222 | 0 |
| 1721001000 | 3.89207518 | 0.1 | 2.53 | 3.79701687 | 3.90233594 | 3.7802222 | 0 |
| 1720914600 | 3.79613294 | 0.06 | 1.48 | 3.74085148 | 3.82466955 | 3.72047331 | 0 |
| 1720828200 | 3.74077981 | 0.04 | 1.03 | 3.70027432 | 3.7720996 | 3.6401193 | 0 |
| 1720741800 | 3.70249609 | -0 | -0.09 | 3.69931872 | 3.83838241 | 3.65128787 | 0 |
| 1720655400 | 3.70576902 | 0.04 | 1.05 | 3.65843098 | 3.76194635 | 3.6180091 | 0 |
| 1720569000 | 3.66742557 | 0.07 | 1.83 | 3.60195502 | 3.71079786 | 3.58834967 | 0 |
| 1720482600 | 3.60157278 | 0.11 | 3.14 | 3.63917564 | 3.71137122 | 3.40493419 | 0 |
| 1720396200 | 3.49188185 | -0.17 | -4.66 | 3.657559 | 3.66996985 | 3.49188185 | 0 |
| 1720309800 | 3.66269535 | 0.1 | 2.82 | 3.55980112 | 3.67903611 | 3.53378491 | 0 |
| 1720223400 | 3.56209456 | -0.11 | -2.95 | 3.63917564 | 3.71137122 | 3.38295539 | 0 |
| 1720137000 | 3.67042376 | -0.27 | -6.74 | 3.93921015 | 3.95329331 | 3.65261377 | 0 |
| 1720050600 | 3.93568638 | -0.15 | -3.56 | 4.08268155 | 4.09190309 | 3.88228028 | 0 |
| 1719964200 | 4.08105703 | -0.03 | -0.62 | 4.10479174 | 4.1328386 | 4.05953214 | 0 |
| 1719877800 | 4.10652377 | 0 | 0.07 | 4.08342214 | 4.19061657 | 4.00555268 | 0 |
| 1719791400 | 4.10347779 | 0.08 | 1.88 | 4.03019522 | 4.1249549 | 4.00231559 | 0 |
| 1719705000 | 4.02765093 | -0 | -0.09 | 4.03104331 | 4.06376067 | 4.02179788 | 0 |
| 1719618600 | 4.03109109 | -0.08 | -1.99 | 4.11975883 | 4.15905788 | 4.01692432 | 0 |
| 1719532200 | 4.11283073 | 0.09 | 2.27 | 4.02375686 | 4.14302769 | 4.01717517 | 0 |
| 1719445800 | 4.02158287 | -0.03 | -0.80 | 4.08342214 | 4.09695582 | 3.97272782 | 0 |
| 1719359400 | 4.054133 | 0.05 | 1.22 | 4.00889728 | 4.09175975 | 3.98429058 | 0 |
| 1719273000 | 4.00531378 | -0.08 | -1.93 | 4.08342214 | 4.09695582 | 3.86903328 | 0 |
| 1719186600 | 4.08419856 | -0.09 | -2.14 | 4.17367856 | 4.20241823 | 4.07250441 | 0 |
| 1719100200 | 4.17370245 | -0.03 | -0.66 | 4.20415025 | 4.20415025 | 4.15306149 | 0 |
| 1719013800 | 4.20149846 | 0.01 | 0.13 | 4.1935192 | 4.2354581 | 4.11640228 | 0 |
| 1718927400 | 4.1961471 | -0.05 | -1.10 | 4.24347319 | 4.31926422 | 4.1634178 | 0 |
| 1718841000 | 4.24295956 | 0.09 | 2.12 | 4.15717057 | 4.28197193 | 4.13878721 | 0 |
| 1718754600 | 4.15500852 | -0.03 | -0.73 | 4.19685186 | 4.19724604 | 4.03241699 | 0 |
| 1718668200 | 4.18542049 | -0.14 | -3.20 | 4.39583167 | 4.4121127 | 4.14716066 | 0 |
| 1718581800 | 4.32375554 | 0.07 | 1.54 | 4.25538236 | 4.3596861 | 4.22933031 | 0 |
| 1718495400 | 4.25829694 | 0.1 | 2.45 | 4.15650165 | 4.28803999 | 4.14794903 | 0 |
| 1718409000 | 4.15628664 | 0.01 | 0.23 | 4.15131752 | 4.21255953 | 4.0181666 | 0 |
| 1718322600 | 4.1468262 | -0.11 | -2.49 | 4.24816758 | 4.25148829 | 4.09768447 | 0 |
| 1718236200 | 4.25255139 | 0.07 | 1.75 | 4.18079778 | 4.36363989 | 4.13900222 | 0 |
| 1718149800 | 4.17940021 | -0.2 | -4.57 | 4.38143794 | 4.38412557 | 4.10209217 | 0 |
| 1718063400 | 4.37950285 | -0.05 | -1.02 | 4.39583167 | 4.4311172 | 4.36451188 | 0 |
| 1717977000 | 4.42463106 | 0.03 | 0.58 | 4.39583167 | 4.44075681 | 4.38029122 | 0 |
| 1717890600 | 4.39894931 | 0 | 0.11 | 4.39227206 | 4.42874014 | 4.38271606 | 0 |
|
EMTRG/BTC 0 BTC
-
|
EMTRG/EUR 0 €
-
|
|
EMTRG/USD $ 2.85
+1.25%
|
EMTRG/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
