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 - | ON/ETH | https://v2.info.uniswap.org/token/0x3b4caaaf6f3ce5bee2871c89987cbd825ac30822 | ETH | 1 | https://v2.info.uniswap.org/token/0x3b4caaaf6f3ce5bee2871c89987cbd825ac30822 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.004263 | 8.285E-5 | 1.94346704199 | 0.00419342 | 0.00459122 | 0 | CX |
| 4 | 0.0053467 | -0.00100085 | -18.7190229487 | 0.00380528 | 0.00571695 | 0 | CX |
| 12 | 0.0090042 | -0.00465835 | -51.7353013038 | 0.00380528 | 0.00934771 | 0 | CX |
| 26 | 0.00718436 | -0.00283851 | -39.5095735737 | 0.00380528 | 0.0111656 | 0 | CX |
| 52 | 0.00832766 | -0.00398181 | -47.8142719563 | 0.00380528 | 0.0111656 | 0 | CX |
| 156 | 0.00833894 | -0.00399309 | -47.8848630641 | 0.00240872 | 0.0111656 | 8.22E-6 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.01323668 | 0.00018672 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745020200 | 0.0043255 | 2.1E-5 | 0.49 | 0.00430812 | 0.004352 | 0.0042819 | 0 |
| 1744933800 | 0.0043044 | 1.0E-5 | 0.23 | 0.0043001 | 0.00439258 | 0.00425524 | 0 |
| 1744847400 | 0.00429482 | -2.4E-5 | -0.56 | 0.0043072 | 0.00438023 | 0.00419342 | 0 |
| 1744761000 | 0.00431881 | -8.4E-5 | -1.91 | 0.00441532 | 0.00451367 | 0.00431666 | 0 |
| 1744674600 | 0.00440272 | 7.2E-5 | 1.66 | 0.00434239 | 0.00459122 | 0.00434239 | 0 |
| 1744588200 | 0.00433067 | -0.000148 | -3.30 | 0.00447328 | 0.00448024 | 0.00426498 | 0 |
| 1744501800 | 0.00447853 | 0.00021385 | 5.01 | 0.004263 | 0.00453206 | 0.00420688 | 0 |
| 1744415400 | 0.00426468 | 0.0001107 | 2.66 | 0.00414174 | 0.00431911 | 0.00409632 | 0 |
| 1744329000 | 0.00415398 | -0.000369 | -8.16 | 0.00454131 | 0.00454131 | 0.00402236 | 0 |
| 1744242600 | 0.00452344 | -0.000348 | -7.14 | 0.00487443 | 0.00501083 | 0.00380528 | 0 |
| 1744156200 | 0.0048713 | 0 | 0.00 | 0.00487443 | 0.00501083 | 0.00486735 | 0 |
| 1744069800 | 0.0048713 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.0048713 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.0048713 | -5.5E-5 | -1.12 | 0.00487443 | 0.00501083 | 0.00486735 | 0 |
| 1743810600 | 0.00492654 | -2.1E-5 | -0.42 | 0.00494689 | 0.00498853 | 0.0048015 | 0 |
| 1743724200 | 0.00494784 | 5.5E-5 | 1.12 | 0.00487443 | 0.00501083 | 0.00477408 | 0 |
| 1743637800 | 0.00489279 | -0.000298 | -5.74 | 0.00518763 | 0.00528104 | 0.00484886 | 0 |
| 1743551400 | 0.00519087 | 0.00023163 | 4.67 | 0.00495992 | 0.00523488 | 0.00495301 | 0 |
| 1743465000 | 0.00495924 | 5.5E-5 | 1.12 | 0.00544372 | 0.0054802 | 0.00483765 | 0 |
| 1743378600 | 0.00490443 | -5.7E-5 | -1.15 | 0.00496778 | 0.00502131 | 0.00483218 | 0 |
| 1743292200 | 0.00496119 | -0.000198 | -3.84 | 0.00515597 | 0.00519976 | 0.00490794 | 0 |
| 1743205800 | 0.00515875 | -0.000284 | -5.22 | 0.00544372 | 0.0054802 | 0.00507252 | 0 |
| 1743119400 | 0.0054431 | -1.2E-5 | -0.22 | 0.00546472 | 0.00554064 | 0.00541043 | 0 |
| 1743033000 | 0.00545515 | -0.000168 | -2.99 | 0.00561601 | 0.00565123 | 0.0053925 | 0 |
| 1742946600 | 0.00562275 | -1.0E-5 | -0.18 | 0.00565953 | 0.00569782 | 0.00555209 | 0 |
| 1742860200 | 0.00563303 | 0.00020903 | 3.85 | 0.00544035 | 0.00571695 | 0.00538494 | 0 |
| 1742773800 | 0.005424 | 4.4E-5 | 0.82 | 0.00538652 | 0.00549363 | 0.0053854 | 0 |
| 1742687400 | 0.00538016 | 3.3E-5 | 0.62 | 0.0053467 | 0.00545153 | 0.0053467 | 0 |
| 1742601000 | 0.00534667 | -3.4E-5 | -0.63 | 0.00539966 | 0.00542582 | 0.00527296 | 0 |
| 1742514600 | 0.00538032 | -0.00023 | -4.10 | 0.00559776 | 0.00561935 | 0.00531362 | 0 |
| 1742428200 | 0.00561021 | 0.00036663 | 6.99 | 0.00526156 | 0.0056255 | 0.00524416 | 0 |
| 1742341800 | 0.00524358 | -9.0E-6 | -0.17 | 0.00524233 | 0.00526102 | 0.00509646 | 0 |
| 1742255400 | 0.00525234 | 0.00012213 | 2.38 | 0.00519337 | 0.00530389 | 0.00504859 | 0 |
| 1742169000 | 0.00513021 | -0.000144 | -2.73 | 0.00526785 | 0.00527878 | 0.0050642 | 0 |
| 1742082600 | 0.00527443 | 7.0E-5 | 1.35 | 0.00520295 | 0.00531338 | 0.00518034 | 0 |
| 1741996200 | 0.00520436 | 0.00013491 | 2.66 | 0.0050685 | 0.00528933 | 0.00506534 | 0 |
| 1741909800 | 0.00506945 | -0.000115 | -2.22 | 0.00519337 | 0.00520754 | 0.00496076 | 0 |
| 1741823400 | 0.00518399 | -4.2E-5 | -0.80 | 0.00522161 | 0.00531273 | 0.00498845 | 0 |
| 1741737000 | 0.00522612 | 0.00010771 | 2.10 | 0.00505846 | 0.00533405 | 0.00482291 | 0 |
| 1741650600 | 0.00511841 | -0.000347 | -6.35 | 0.0058907 | 0.00614029 | 0.004927 | 0 |
| 1741564200 | 0.00546496 | -0.000503 | -8.43 | 0.00598454 | 0.00600888 | 0.00542795 | 0 |
| 1741477800 | 0.00596751 | 0.00015468 | 2.66 | 0.00581244 | 0.00606793 | 0.0057287 | 0 |
| 1741391400 | 0.00581283 | -0.00018 | -3.00 | 0.0058907 | 0.00614029 | 0.0057513 | 0 |
| 1741305000 | 0.00599332 | -0.000123 | -2.01 | 0.00609641 | 0.00630974 | 0.00592949 | 0 |
| 1741218600 | 0.00611662 | 0.00021259 | 3.60 | 0.0058907 | 0.00617148 | 0.00586206 | 0 |
| 1741132200 | 0.00590403 | 4.3E-5 | 0.73 | 0.00583037 | 0.00603766 | 0.00547302 | 0 |
| 1741045800 | 0.0058607 | -0.000983 | -14.36 | 0.00684354 | 0.00686451 | 0.0057074 | 0 |
| 1740959400 | 0.00684343 | 0.00083642 | 13.92 | 0.00602368 | 0.00693469 | 0.00592331 | 0 |
| 1740873000 | 0.00600701 | -7.0E-5 | -1.15 | 0.00606957 | 0.00619675 | 0.00583554 | 0 |
| 1740786600 | 0.00607686 | -0.000186 | -2.97 | 0.00627354 | 0.00628105 | 0.00565585 | 0 |
| 1740700200 | 0.00626274 | -7.3E-5 | -1.15 | 0.00636896 | 0.00646707 | 0.00608504 | 0 |
| 1740613800 | 0.00633583 | -0.000458 | -6.74 | 0.00678316 | 0.00680451 | 0.00615601 | 0 |
| 1740527400 | 0.00679398 | -5.0E-5 | -0.73 | 0.00684354 | 0.00687708 | 0.00638193 | 0 |
| 1740441000 | 0.00684362 | -0.000824 | -10.75 | 0.00709487 | 0.00744186 | 0.0067917 | 0 |
| 1740354600 | 0.00766778 | 0.00014372 | 1.91 | 0.00751984 | 0.00772409 | 0.00747067 | 0 |
| 1740268200 | 0.00752406 | 0.00028696 | 3.97 | 0.00723862 | 0.0076024 | 0.00722301 | 0 |
| 1740181800 | 0.0072371 | -0.000221 | -2.96 | 0.00744874 | 0.00772994 | 0.00712139 | 0 |
| 1740095400 | 0.00745859 | 7.4E-5 | 1.00 | 0.00738806 | 0.00752822 | 0.00736894 | 0 |
| 1740009000 | 0.00738439 | 0.00013494 | 1.86 | 0.00726229 | 0.00744091 | 0.00722502 | 0 |
| 1739922600 | 0.00724945 | -0.000205 | -2.75 | 0.00746147 | 0.00748043 | 0.00709084 | 0 |
| 1739836200 | 0.00745432 | 0.00021782 | 3.01 | 0.00709487 | 0.00774481 | 0.00700522 | 0 |
| 1739749800 | 0.0072365 | -8.2E-5 | -1.12 | 0.00732732 | 0.00741336 | 0.00722573 | 0 |
| 1739663400 | 0.00731821 | -9.7E-5 | -1.31 | 0.00741496 | 0.00745046 | 0.00728225 | 0 |
| 1739577000 | 0.00741474 | 0.00013477 | 1.85 | 0.00727058 | 0.00758387 | 0.00724918 | 0 |
| 1739490600 | 0.00727997 | -0.00016 | -2.15 | 0.00743955 | 0.00749629 | 0.00710863 | 0 |
| 1739404200 | 0.00743952 | 0.00035499 | 5.01 | 0.00709487 | 0.00759228 | 0.0069614 | 0 |
| 1739317800 | 0.00708453 | -0.000148 | -2.05 | 0.00724757 | 0.00740957 | 0.00702883 | 0 |
| 1739231400 | 0.00723215 | 7.7E-5 | 1.08 | 0.0071348 | 0.0073234 | 0.0070446 | 0 |
| 1739145000 | 0.00715547 | -1.8E-5 | -0.25 | 0.00715768 | 0.00729427 | 0.0069054 | 0 |
| 1739058600 | 0.00717364 | 3.4E-5 | 0.48 | 0.0071348 | 0.00724213 | 0.0070446 | 0 |
| 1738972200 | 0.0071397 | -0.000147 | -2.02 | 0.00733246 | 0.00761124 | 0.00698512 | 0 |
| 1738885800 | 0.0072863 | -0.000294 | -3.88 | 0.00758828 | 0.00776742 | 0.00725399 | 0 |
| 1738799400 | 0.00758058 | 0.00017938 | 2.42 | 0.00742092 | 0.00767804 | 0.00738205 | 0 |
| 1738713000 | 0.0074012 | -0.000438 | -5.59 | 0.00784301 | 0.00786175 | 0.00717209 | 0 |
| 1738626600 | 0.00783874 | 0.0001001 | 1.29 | 0.00776445 | 0.00793233 | 0.00677745 | 0 |
| 1738540200 | 0.00773864 | -0.000767 | -9.02 | 0.00849178 | 0.00859647 | 0.0075026 | 0 |
| 1738453800 | 0.00850522 | -0.000438 | -4.90 | 0.00897812 | 0.00905164 | 0.00844192 | 0 |
| 1738367400 | 0.00894365 | 9.6E-5 | 1.09 | 0.00884704 | 0.00934771 | 0.00874344 | 0 |
| 1738281000 | 0.00884723 | 0.00036535 | 4.31 | 0.00845963 | 0.00892946 | 0.00841268 | 0 |
| 1738194600 | 0.00848188 | 0.0001286 | 1.54 | 0.00840605 | 0.00861421 | 0.00832695 | 0 |
| 1738108200 | 0.00835328 | -0.000261 | -3.03 | 0.00870421 | 0.00876098 | 0.0082735 | 0 |
| 1738021800 | 0.00861462 | -0.00019 | -2.16 | 0.0090042 | 0.0090478 | 0.00825783 | 0 |
| 1737935400 | 0.00880461 | -0.000234 | -2.59 | 0.00901304 | 0.00913808 | 0.00880461 | 0 |
| 1737849000 | 0.00903861 | 3.0E-5 | 0.33 | 0.0090042 | 0.00911004 | 0.00890419 | 0 |
| 1737762600 | 0.00900861 | -5.0E-5 | -0.55 | 0.0090796 | 0.0092922 | 0.00891327 | 0 |
| 1737676200 | 0.00905909 | 0.00023354 | 2.65 | 0.0088228 | 0.00909826 | 0.00868131 | 0 |
| 1737589800 | 0.00882555 | -0.00021 | -2.32 | 0.00906475 | 0.00915318 | 0.00878785 | 0 |
| 1737503400 | 0.00903513 | 0.00016715 | 1.88 | 0.00888882 | 0.00914959 | 0.0087189 | 0 |
| 1737417000 | 0.00886798 | 9.9E-5 | 1.13 | 0.00896816 | 0.00936544 | 0.00851185 | 0 |
| 1737330600 | 0.00876914 | -0.000236 | -2.62 | 0.00896816 | 0.00936544 | 0.00851185 | 0 |
| 1737244200 | 0.00900548 | -0.000461 | -4.87 | 0.00945597 | 0.00950653 | 0.0087925 | 0 |
|
ON/ETH 0.00000272 ETH
+0.00%
|
ON/USD $ 0.004346
+0.55%
|
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
