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 - | OBR/ETH | https://v2.info.uniswap.org/token/0x595643d83b35df38e29058976c04000acfa31570 | ETH | 1 | https://v2.info.uniswap.org/token/0x595643d83b35df38e29058976c04000acfa31570 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 18.31601772 | 0.3622815 | 1.97794905824 | 18.01707705 | 19.72622767 | 0 | CX |
| 4 | 22.97215305 | -4.29385383 | -18.6915602584 | 16.3494135 | 24.56291943 | 0 | CX |
| 12 | 38.686639 | -20.00833978 | -51.7189921306 | 16.3494135 | 40.16252709 | 0 | CX |
| 26 | 30.86766931 | -12.18937009 | -39.4891171328 | 16.3494135 | 47.9730825 | 0 | CX |
| 52 | 35.77985586 | -17.10155664 | -47.7966057407 | 16.3494135 | 47.9730825 | 0 | CX |
| 156 | 2.95490037 | 15.72339885 | 532.112656306 | 0.85352929 | 47.9730825 | 2.077E-5 | CX |
| 260 | 94.30361113 | -75.62531191 | -80.1934422275 | 0.85352929 | 868.70330576 | 1.19957346 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745020200 | 18.58457349 | 0.09 | 0.49 | 18.50989675 | 18.6984 | 18.39723889 | 0 |
| 1744933800 | 18.49388625 | 0.04 | 0.22 | 18.47542158 | 18.87276258 | 18.28271119 | 0 |
| 1744847400 | 18.45274977 | -0.1 | -0.56 | 18.50592334 | 18.81970587 | 18.01707705 | 0 |
| 1744761000 | 18.5558247 | -0.36 | -1.91 | 18.97046172 | 19.39304556 | 18.54659236 | 0 |
| 1744674600 | 18.91635322 | 0.31 | 1.66 | 18.65714665 | 19.72622767 | 18.65714665 | 0 |
| 1744588200 | 18.60677784 | -0.64 | -3.30 | 19.21950103 | 19.24941847 | 18.32454886 | 0 |
| 1744501800 | 19.24205598 | 0.92 | 5.01 | 18.31601772 | 19.4720463 | 18.07492522 | 0 |
| 1744415400 | 18.32326335 | 0.48 | 2.67 | 17.79503355 | 18.55711021 | 17.599869 | 0 |
| 1744329000 | 17.8476228 | -1.59 | -8.17 | 19.5117804 | 19.5117804 | 17.28211306 | 0 |
| 1744242600 | 19.43500009 | -1.49 | -7.14 | 20.94302605 | 21.52910403 | 16.3494135 | 0 |
| 1744156200 | 20.92958658 | 0 | 0.00 | 20.94302605 | 21.52910403 | 20.91264115 | 0 |
| 1744069800 | 20.92958658 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 20.92958658 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 20.92958658 | -0.24 | -1.12 | 20.94302605 | 21.52910403 | 20.91264115 | 0 |
| 1743810600 | 21.16693939 | -0.09 | -0.43 | 21.25435441 | 21.43327473 | 20.62971099 | 0 |
| 1743724200 | 21.25844469 | 0.24 | 1.13 | 20.94302605 | 21.52910403 | 20.51191107 | 0 |
| 1743637800 | 21.02190993 | -1.28 | -5.74 | 22.28872653 | 22.69004094 | 20.83317295 | 0 |
| 1743551400 | 22.30263346 | 1 | 4.67 | 21.31033275 | 22.49172103 | 21.28064904 | 0 |
| 1743465000 | 21.30741112 | 0.24 | 1.12 | 23.3890105 | 23.54572647 | 20.78502457 | 0 |
| 1743378600 | 21.07192815 | -0.24 | -1.14 | 21.34410673 | 21.57409705 | 20.76153471 | 0 |
| 1743292200 | 21.3158254 | -0.85 | -3.83 | 22.15269567 | 22.34084832 | 21.08700373 | 0 |
| 1743205800 | 22.1646159 | -1.22 | -5.22 | 23.3890105 | 23.54572647 | 21.79415385 | 0 |
| 1743119400 | 23.38632261 | -0.05 | -0.22 | 23.47923028 | 23.8054005 | 23.24596774 | 0 |
| 1743033000 | 23.4380938 | -0.72 | -2.98 | 24.12923341 | 24.28057359 | 23.16895371 | 0 |
| 1742946600 | 24.15821593 | -0.04 | -0.18 | 24.31621741 | 24.48076333 | 23.85460066 | 0 |
| 1742860200 | 24.2023909 | 0.9 | 3.85 | 23.37451924 | 24.56291943 | 23.13646524 | 0 |
| 1742773800 | 23.30428338 | 0.19 | 0.81 | 23.14324341 | 23.60345778 | 23.13845194 | 0 |
| 1742687400 | 23.115897 | 0.14 | 0.63 | 22.97215305 | 23.42255076 | 22.97215305 | 0 |
| 1742601000 | 22.97203618 | -0.14 | -0.63 | 23.1996892 | 23.31211333 | 22.65533203 | 0 |
| 1742514600 | 23.11659819 | -0.99 | -4.10 | 24.050817 | 24.14360781 | 22.83004521 | 0 |
| 1742428200 | 24.10434117 | 1.58 | 6.99 | 22.6063656 | 24.1700193 | 22.531572 | 0 |
| 1742341800 | 22.52911783 | -0.04 | -0.17 | 22.52374204 | 22.6040283 | 21.89699505 | 0 |
| 1742255400 | 22.56674836 | 0.52 | 2.38 | 22.31338504 | 22.78820754 | 21.69131265 | 0 |
| 1742169000 | 22.04202451 | -0.62 | -2.73 | 22.63336141 | 22.68034114 | 21.75839316 | 0 |
| 1742082600 | 22.66164274 | 0.3 | 1.35 | 22.35452152 | 22.82899342 | 22.25740671 | 0 |
| 1741996200 | 22.3605985 | 0.58 | 2.66 | 21.77685783 | 22.72568476 | 21.76330149 | 0 |
| 1741909800 | 21.7809481 | -0.49 | -2.21 | 22.31338504 | 22.37427171 | 21.31395556 | 0 |
| 1741823400 | 22.27306662 | -0.18 | -0.81 | 22.43469091 | 22.82618866 | 21.43292413 | 0 |
| 1741737000 | 22.4540905 | 0.46 | 2.10 | 21.73373464 | 22.91781082 | 20.72168374 | 0 |
| 1741650600 | 21.9913051 | -1.49 | -6.34 | 25.30945305 | 26.38180629 | 21.1689261 | 0 |
| 1741564200 | 23.48028207 | -2.16 | -8.42 | 25.7126373 | 25.81723147 | 23.3212288 | 0 |
| 1741477800 | 25.63947981 | 0.66 | 2.66 | 24.97323244 | 26.07094539 | 24.61340511 | 0 |
| 1741391400 | 24.97486855 | -0.78 | -3.01 | 25.30945305 | 26.38180629 | 24.71051992 | 0 |
| 1741305000 | 25.75038469 | -0.53 | -2.02 | 26.19330304 | 27.10987524 | 25.47610254 | 0 |
| 1741218600 | 26.28013374 | 0.91 | 3.60 | 25.30945305 | 26.51585044 | 25.1863942 | 0 |
| 1741132200 | 25.3667169 | 0.19 | 0.74 | 25.05024648 | 25.94087464 | 23.51487411 | 0 |
| 1741045800 | 25.18055095 | -4.22 | -14.36 | 29.40335086 | 29.49345378 | 24.52189981 | 0 |
| 1740959400 | 29.4028834 | 3.59 | 13.92 | 25.88080603 | 29.79496548 | 25.44957418 | 0 |
| 1740873000 | 25.80916779 | -0.3 | -1.15 | 26.07795729 | 26.62441803 | 25.07245083 | 0 |
| 1740786600 | 26.10927711 | -0.8 | -2.97 | 26.95432792 | 26.98658266 | 24.30044064 | 0 |
| 1740700200 | 26.90793252 | -0.31 | -1.15 | 27.36429034 | 27.7858224 | 26.14445347 | 0 |
| 1740613800 | 27.22194877 | -1.97 | -6.74 | 29.14391056 | 29.23564959 | 26.44935426 | 0 |
| 1740527400 | 29.19042283 | -0.21 | -0.73 | 29.40335086 | 29.54744541 | 27.42003495 | 0 |
| 1740441000 | 29.40370146 | -3.54 | -10.75 | 30.48318346 | 31.97403027 | 29.18060617 | 0 |
| 1740354600 | 32.94471096 | 0.62 | 1.91 | 32.30908222 | 33.18662151 | 32.0977903 | 0 |
| 1740268200 | 32.3271963 | 1.23 | 3.97 | 31.10081499 | 32.6637675 | 31.03373448 | 0 |
| 1740181800 | 31.09427055 | -0.95 | -2.97 | 32.00359711 | 33.21174748 | 30.59712684 | 0 |
| 1740095400 | 32.04590224 | 0.32 | 1.00 | 31.7428713 | 32.34507664 | 31.6607152 | 0 |
| 1740009000 | 31.72709452 | 0.58 | 1.86 | 31.20248754 | 31.96993999 | 31.04238249 | 0 |
| 1739922600 | 31.14732726 | -0.88 | -2.75 | 32.05828993 | 32.13974484 | 30.46588744 | 0 |
| 1739836200 | 32.02755444 | 0.94 | 3.01 | 30.48318346 | 33.27567264 | 30.09799642 | 0 |
| 1739749800 | 31.09169952 | -0.35 | -1.12 | 31.48191175 | 31.85155575 | 31.04542098 | 0 |
| 1739663400 | 31.44276198 | -0.41 | -1.30 | 31.85845078 | 32.01095961 | 31.28826645 | 0 |
| 1739577000 | 31.85751586 | 0.58 | 1.85 | 31.23813136 | 32.58418243 | 31.14615861 | 0 |
| 1739490600 | 31.27844979 | -0.69 | -2.14 | 31.96409674 | 32.20787713 | 30.54231715 | 0 |
| 1739404200 | 31.96397988 | 1.53 | 5.01 | 30.48318346 | 32.62029372 | 29.90972691 | 0 |
| 1739317800 | 30.43877476 | -0.63 | -2.04 | 31.13926357 | 31.83531151 | 30.19943524 | 0 |
| 1739231400 | 31.07300112 | 0.33 | 1.07 | 32.60311456 | 33.37278745 | 30.73829976 | 0 |
| 1739145000 | 30.74355868 | -0.08 | -0.25 | 30.75302475 | 31.33992078 | 29.66910187 | 0 |
| 1739058600 | 30.8216245 | 0.15 | 0.48 | 30.65474128 | 31.11589057 | 30.26721694 | 0 |
| 1738972200 | 30.67577698 | -0.63 | -2.01 | 31.50399924 | 32.70174862 | 30.01163319 | 0 |
| 1738885800 | 31.30567933 | -1.26 | -3.88 | 32.60311456 | 33.37278745 | 31.16684371 | 0 |
| 1738799400 | 32.57004177 | 0.77 | 2.42 | 31.88404422 | 32.98876906 | 31.71704413 | 0 |
| 1738713000 | 31.79931709 | -1.88 | -5.58 | 33.69755529 | 33.77807527 | 30.8149632 | 0 |
| 1738626600 | 33.67920748 | 0.43 | 1.29 | 33.36004917 | 34.08133995 | 29.11936891 | 0 |
| 1738540200 | 33.24914428 | -3.29 | -9.01 | 36.48501927 | 36.93483265 | 32.23498981 | 0 |
| 1738453800 | 36.54275058 | -1.88 | -4.90 | 38.57456547 | 38.89045156 | 36.27080572 | 0 |
| 1738367400 | 38.42649751 | 0.41 | 1.09 | 38.01139303 | 40.16252709 | 37.56625425 | 0 |
| 1738281000 | 38.01221109 | 1.57 | 4.31 | 36.34688484 | 38.36549398 | 36.14517585 | 0 |
| 1738194600 | 36.44248041 | 0.55 | 1.54 | 36.11666079 | 37.01102863 | 35.77681737 | 0 |
| 1738108200 | 35.88994269 | -1.12 | -3.03 | 37.39773492 | 37.64163217 | 35.54717764 | 0 |
| 1738021800 | 37.01278161 | -0.82 | -2.16 | 38.686639 | 38.8739736 | 35.4798634 | 0 |
| 1737935400 | 37.82908363 | -1.01 | -2.59 | 38.72462013 | 39.26184853 | 37.82908363 | 0 |
| 1737849000 | 38.83447323 | 0.13 | 0.33 | 38.686639 | 39.14136072 | 38.2569264 | 0 |
| 1737762600 | 38.70557113 | -0.22 | -0.56 | 39.01058878 | 39.92400562 | 38.29595931 | 0 |
| 1737676200 | 38.92247257 | 1 | 2.65 | 37.90726632 | 39.09075817 | 37.29933459 | 0 |
| 1737589800 | 37.91906968 | -0.9 | -2.32 | 38.94678049 | 39.32670861 | 37.75709479 | 0 |
| 1737503400 | 38.81951451 | 0.72 | 1.88 | 38.19089767 | 39.31128243 | 37.46084202 | 0 |
| 1737417000 | 38.10137908 | 0.42 | 1.13 | 38.53179288 | 40.04484403 | 36.57126564 | 0 |
| 1737330600 | 37.67669167 | -1.02 | -2.62 | 38.53179288 | 40.23872307 | 36.57126564 | 0 |
| 1737244200 | 38.69213166 | -1.98 | -4.87 | 40.62764979 | 40.84490182 | 37.77707871 | 0 |
|
OBR/BTC 0 BTC
-
|
OBR/EUR 0 €
-
|
|
OBR/USD $ 18.68
+0.59%
|
OBR/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
