Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | MORE/ETH | https://v2.info.uniswap.org/token/0x501262281b2ba043e2fbf14904980689cddb0c78 | ETH | 1 | https://v2.info.uniswap.org/token/0x501262281b2ba043e2fbf14904980689cddb0c78 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.8426711 | 0.3322539 | 5.68667813596 | 5.52074178 | 6.33554184 | 0 | CX |
| 4 | 4.61197702 | 1.56294798 | 33.888893488 | 4.32607392 | 6.33554184 | 0 | CX |
| 12 | 4.62740898 | 1.54751602 | 33.4423870181 | 3.9480001 | 6.33554184 | 0 | CX |
| 26 | 6.71515336 | -0.54022836 | -8.04491470318 | 3.9480001 | 7.26843391 | 0 | CX |
| 52 | 3.7039262 | 2.4709988 | 66.7129598856 | 3.29035705 | 7.49152913 | 0 | CX |
| 156 | 8.48108719 | -2.30616219 | -27.1918226795 | 1.60718513 | 9.28729926 | 0.00012239 | CX |
| 260 | 0 | 0 | 0 | 0 | 12.93963335 | 0.00260736 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146600 | 5.63233516 | -0.07 | -1.18 | 5.69979277 | 5.78634354 | 5.55700597 | 0 |
| 1732060200 | 5.69931681 | -0.19 | -3.25 | 5.8872096 | 5.8872096 | 5.62984554 | 0 |
| 1731973800 | 5.89085249 | 0.27 | 4.76 | 6.20683236 | 6.33554184 | 5.59508245 | 0 |
| 1731887400 | 5.62321877 | -0.1 | -1.79 | 5.74191487 | 5.78328643 | 5.58263437 | 0 |
| 1731801000 | 5.72560423 | 0.06 | 1.04 | 5.64903023 | 5.89105386 | 5.62786849 | 0 |
| 1731714600 | 5.66647585 | 0.07 | 1.22 | 5.62508598 | 5.73151707 | 5.52074178 | 0 |
| 1731628200 | 5.59810294 | -0.25 | -4.28 | 5.8426711 | 5.93555574 | 5.56070378 | 0 |
| 1731541800 | 5.84858394 | -0.1 | -1.72 | 5.9406265 | 6.10880373 | 5.71366872 | 0 |
| 1731455400 | 5.9506948 | -0.21 | -3.38 | 6.14303595 | 6.29706263 | 5.88900358 | 0 |
| 1731369000 | 6.15887064 | 0.33 | 5.57 | 5.8271293 | 6.19440258 | 5.71092282 | 0 |
| 1731282600 | 5.83384761 | 0.09 | 1.56 | 5.70603511 | 5.94256694 | 5.66433405 | 0 |
| 1731196200 | 5.74402006 | 0.33 | 6.03 | 5.42113884 | 5.77947879 | 5.42020523 | 0 |
| 1731109800 | 5.41723966 | 0.11 | 2.01 | 5.36631237 | 5.46430438 | 5.29193509 | 0 |
| 1731023400 | 5.31033262 | 0.33 | 6.53 | 4.96533774 | 5.34419872 | 4.9511689 | 0 |
| 1730937000 | 4.98498008 | 0.54 | 12.19 | 4.4419692 | 5.02303825 | 4.44023013 | 0 |
| 1730850600 | 4.44341538 | 0.06 | 1.46 | 4.40786512 | 4.53635494 | 4.36006816 | 0 |
| 1730764200 | 4.3794176 | -0.12 | -2.64 | 6.20683236 | 6.33554184 | 4.32607392 | 0 |
| 1730677800 | 4.49824185 | -0.05 | -1.20 | 4.56562623 | 4.5661388 | 4.41346676 | 0 |
| 1730591400 | 4.55294017 | -0.04 | -0.95 | 4.60357457 | 4.61651691 | 4.53304155 | 0 |
| 1730505000 | 4.59683796 | -0.01 | -0.26 | 4.61582128 | 4.73257695 | 4.52727516 | 0 |
| 1730418600 | 4.60879178 | -0.26 | -5.35 | 4.86866376 | 4.8825397 | 4.58744698 | 0 |
| 1730332200 | 4.86954244 | 0.05 | 0.95 | 4.82277061 | 4.97500331 | 4.77008595 | 0 |
| 1730245800 | 4.82348455 | 0.13 | 2.72 | 4.69461031 | 4.90703313 | 4.68812998 | 0 |
| 1730159400 | 4.69598326 | 0.11 | 2.36 | 6.20683236 | 6.33554184 | 4.55475247 | 0 |
| 1730073000 | 4.58759343 | 0.05 | 1.07 | 4.53359073 | 4.61816445 | 4.50854812 | 0 |
| 1729986600 | 4.53904592 | 0.12 | 2.73 | 4.46102575 | 4.57816584 | 4.44599652 | 0 |
| 1729900200 | 4.41839107 | -0.22 | -4.66 | 4.64198056 | 4.68261988 | 4.37568318 | 0 |
| 1729813800 | 4.63420051 | 0.02 | 0.38 | 4.61197702 | 4.68130185 | 4.59293878 | 0 |
| 1729727400 | 4.61662675 | -0.19 | -3.86 | 4.79624522 | 4.8007668 | 4.50155523 | 0 |
| 1729641000 | 4.80190177 | -0.08 | -1.62 | 4.88762877 | 4.88762877 | 4.77204469 | 0 |
| 1729554600 | 4.88107522 | -0.14 | -2.71 | 5.03059863 | 5.06138932 | 4.86458152 | 0 |
| 1729468200 | 5.01729017 | 0.17 | 3.48 | 4.85229819 | 5.04033742 | 4.82635859 | 0 |
| 1729381800 | 4.84849054 | 0.01 | 0.23 | 4.83518208 | 4.87335009 | 4.81964029 | 0 |
| 1729295400 | 4.83732388 | 0.07 | 1.53 | 6.20683236 | 6.33554184 | 4.77649305 | 0 |
| 1729209000 | 4.76463076 | -0.01 | -0.29 | 6.20683236 | 6.33554184 | 4.75384852 | 0 |
| 1729122600 | 4.77828703 | 0.02 | 0.48 | 4.77092802 | 4.84003317 | 4.74597694 | 0 |
| 1729036200 | 4.75549606 | -0.06 | -1.16 | 4.81288537 | 4.91038313 | 4.66251989 | 0 |
| 1728949800 | 4.81140259 | 0.29 | 6.50 | 6.20683236 | 6.33554184 | 4.60562484 | 0 |
| 1728863400 | 4.51773774 | -0.02 | -0.35 | 4.5380757 | 4.54411668 | 4.46108067 | 0 |
| 1728777000 | 4.53364565 | 0.08 | 1.75 | 4.46474187 | 4.55433143 | 4.45868258 | 0 |
| 1728690600 | 4.45553395 | 0.09 | 2.15 | 4.36123974 | 4.52180167 | 4.35739548 | 0 |
| 1728604200 | 4.36193537 | 0.03 | 0.61 | 4.34081025 | 4.41599299 | 4.26615838 | 0 |
| 1728517800 | 4.33542828 | -0.13 | -2.98 | 4.462417 | 4.51711533 | 4.30804251 | 0 |
| 1728431400 | 4.4684946 | 0.02 | 0.56 | 4.44678368 | 4.5035872 | 4.40484463 | 0 |
| 1728345000 | 4.44358013 | -0.02 | -0.50 | 6.20683236 | 6.33554184 | 4.4077919 | 0 |
| 1728258600 | 4.46602329 | 0.04 | 1.01 | 4.41255146 | 4.49284158 | 4.4077919 | 0 |
| 1728172200 | 4.42132003 | 0 | 0.03 | 4.42999708 | 4.44341538 | 4.37612252 | 0 |
| 1728085800 | 4.420002 | 0.12 | 2.73 | 4.30533322 | 4.46618804 | 4.28429962 | 0 |
| 1727999400 | 4.30238595 | -0.02 | -0.46 | 6.20683236 | 6.33554184 | 4.2357155 | 0 |
| 1727913000 | 4.3223578 | -0.17 | -3.68 | 4.48550087 | 4.57315 | 4.31298513 | 0 |
| 1727826600 | 4.48767928 | -0.26 | -5.51 | 4.76490535 | 4.86295228 | 4.44160308 | 0 |
| 1727740200 | 4.74938186 | -0.11 | -2.23 | 4.8675837 | 4.86981703 | 4.71427095 | 0 |
| 1727653800 | 4.85762524 | -0.04 | -0.83 | 4.89879543 | 4.911811 | 4.826084 | 0 |
| 1727567400 | 4.89813642 | -0.04 | -0.81 | 4.94113721 | 4.95155332 | 4.85832087 | 0 |
| 1727481000 | 4.93826317 | 0.12 | 2.59 | 4.81273893 | 4.99301641 | 4.7897649 | 0 |
| 1727394600 | 4.81361761 | 0.1 | 2.11 | 4.72770756 | 4.878549 | 4.68529255 | 0 |
| 1727308200 | 4.71430756 | -0.15 | -3.01 | 4.85306704 | 4.87788998 | 4.68492643 | 0 |
| 1727221800 | 4.8605542 | 0.01 | 0.24 | 4.84774 | 4.8892397 | 4.75170672 | 0 |
| 1727135400 | 4.84902142 | 0.12 | 2.58 | 6.20683236 | 6.33554184 | 4.82018947 | 0 |
| 1727049000 | 4.72697532 | -0.07 | -1.41 | 4.78859331 | 4.79910096 | 4.62841581 | 0 |
| 1726962600 | 4.79450615 | 0.12 | 2.54 | 4.68536578 | 4.79851516 | 4.63473138 | 0 |
| 1726876200 | 4.67593819 | 0.16 | 3.54 | 4.51301479 | 4.70696686 | 4.46730471 | 0 |
| 1726789800 | 4.51612681 | 0.21 | 4.77 | 4.36072717 | 4.55640001 | 4.35067718 | 0 |
| 1726703400 | 4.31067857 | 0.03 | 0.73 | 4.28356738 | 4.320216 | 4.17301745 | 0 |
| 1726617000 | 4.27952176 | 0.07 | 1.59 | 4.20168465 | 4.37678154 | 4.1444967 | 0 |
| 1726530600 | 4.21268655 | -0.03 | -0.72 | 4.24900566 | 4.27161357 | 4.13029125 | 0 |
| 1726444200 | 4.24329418 | -0.18 | -4.10 | 4.42607959 | 4.4468569 | 4.22723982 | 0 |
| 1726357800 | 4.42490801 | -0.05 | -1.04 | 4.47014214 | 4.47014214 | 4.38049765 | 0 |
| 1726271400 | 4.47144186 | 0.14 | 3.34 | 4.32197337 | 4.50825523 | 4.27977804 | 0 |
| 1726185000 | 4.32686107 | 0.04 | 0.86 | 4.28380536 | 4.36892826 | 4.24287315 | 0 |
| 1726098600 | 4.28980973 | -0.08 | -1.89 | 4.365981 | 4.3662922 | 4.17638575 | 0 |
| 1726012200 | 4.37236979 | 0.05 | 1.10 | 4.31393704 | 4.38944929 | 4.25087287 | 0 |
| 1725925800 | 4.32460944 | 0.11 | 2.65 | 6.20683236 | 6.33554184 | 4.16426718 | 0 |
| 1725839400 | 4.21297945 | 0.06 | 1.40 | 4.15390599 | 4.26167341 | 4.1072806 | 0 |
| 1725753000 | 4.15467484 | 0.09 | 2.12 | 4.07952871 | 4.22712999 | 4.06870986 | 0 |
| 1725666600 | 4.06847188 | -0.27 | -6.17 | 4.33905287 | 4.40416731 | 3.9480001 | 0 |
| 1725580200 | 4.33584932 | -0.14 | -3.12 | 4.48392655 | 4.51389348 | 4.30139743 | 0 |
| 1725493800 | 4.47556071 | -0.01 | -0.13 | 4.42926484 | 4.55458771 | 4.23494665 | 0 |
| 1725407400 | 4.48119896 | -0.16 | -3.51 | 4.6433352 | 4.6683595 | 4.46120881 | 0 |
| 1725321000 | 4.64399422 | 0.19 | 4.37 | 6.20683236 | 6.33554184 | 4.45641264 | 0 |
| 1725234600 | 4.44952958 | -0.15 | -3.22 | 4.59722239 | 4.60430681 | 4.40539381 | 0 |
| 1725148200 | 4.59769834 | -0.03 | -0.61 | 4.6225762 | 4.63471308 | 4.56379563 | 0 |
| 1725061800 | 4.62587128 | -0 | -0.02 | 4.62358303 | 4.64752728 | 4.46876919 | 0 |
| 1724975400 | 4.62662182 | -0.01 | -0.21 | 4.62740898 | 4.75172503 | 4.59125463 | 0 |
| 1724889000 | 4.63650706 | 0.13 | 2.80 | 4.5008413 | 4.67593819 | 4.43078424 | 0 |
| 1724802600 | 4.51014075 | -0.4 | -8.18 | 4.91724788 | 4.94252847 | 4.40925638 | 0 |
| 1724716200 | 4.91170116 | -0.11 | -2.27 | 5.02457596 | 5.05802102 | 4.88409571 | 0 |
| 1724629800 | 5.02594891 | -0.03 | -0.56 | 5.07151254 | 5.11052263 | 5.00961996 | 0 |
| 1724543400 | 5.05435982 | -0.01 | -0.13 | 5.06600244 | 5.15716632 | 5.0094552 | 0 |
| 1724457000 | 5.06104151 | 0.26 | 5.38 | 4.80063866 | 5.11780842 | 4.80056544 | 0 |
| 1724370600 | 4.80287199 | -0.01 | -0.20 | 6.20683236 | 6.33554184 | 4.73863624 | 0 |
| 1724284200 | 4.81262909 | 0.09 | 1.92 | 4.71939663 | 4.83898973 | 4.66015842 | 0 |
|
MOREE/BTC 0 BTC
-
|
MOREE/EUR 0 €
-
|
|
MOREE/USD $ 6.17
+9.79%
|
MOREE/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
