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 - | OWL/ETH | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | ETH | 1 | https://v2.info.uniswap.org/token/0x2a7f709ee001069771ceb6d42e85035f7d18e736 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0110023 | 0.00021763 | 1.97804095507 | 0.01082273 | 0.0118494 | 0 | CX |
| 4 | 0.01379921 | -0.00257928 | -18.6915048035 | 0.00982098 | 0.02408239 | 0 | CX |
| 12 | 0.02323879 | -0.01201886 | -51.7189578287 | 0.00982098 | 0.02412535 | 0 | CX |
| 26 | 0.01854199 | -0.00732206 | -39.4890731793 | 0.00982098 | 0.0288171 | 0 | CX |
| 52 | 0.02149271 | -0.01027278 | -47.7965784678 | 0.00982098 | 0.0288171 | 0 | CX |
| 156 | 0.12444041 | -0.11322048 | -90.983692516 | 0.00756355 | 0.13779663 | 9.671E-5 | CX |
| 260 | 0.21672941 | -0.20550948 | -94.8230699285 | 0.00756355 | 1.00706134 | 0.72595453 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745020200 | 0.01116362 | 5.4E-5 | 0.49 | 0.01111876 | 0.011232 | 0.01105109 | 0 |
| 1744933800 | 0.01110915 | 2.5E-5 | 0.23 | 0.01109805 | 0.01133673 | 0.01098229 | 0 |
| 1744847400 | 0.01108443 | -6.2E-5 | -0.56 | 0.01111638 | 0.01130486 | 0.01082273 | 0 |
| 1744761000 | 0.01114635 | -0.000217 | -1.91 | 0.01139542 | 0.01164926 | 0.01114081 | 0 |
| 1744674600 | 0.01136292 | 0.00018596 | 1.66 | 0.01120721 | 0.0118494 | 0.01120721 | 0 |
| 1744588200 | 0.01117696 | -0.000382 | -3.30 | 0.01154502 | 0.01156299 | 0.01100743 | 0 |
| 1744501800 | 0.01155857 | 0.00055192 | 5.01 | 0.0110023 | 0.01169672 | 0.01085748 | 0 |
| 1744415400 | 0.01100665 | 0.00028571 | 2.66 | 0.01068935 | 0.01114712 | 0.01057212 | 0 |
| 1744329000 | 0.01072094 | -0.000954 | -8.17 | 0.01172059 | 0.01172059 | 0.01038124 | 0 |
| 1744242600 | 0.01167447 | -0.004393 | -27.34 | 0.02338453 | 0.02408239 | 0.00982098 | 0 |
| 1744156200 | 0.01606786 | 0 | 0.00 | 0.02338453 | 0.02408239 | 0.01591223 | 0 |
| 1744069800 | 0.01606786 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.01606786 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.01606786 | 0.00335303 | 26.37 | 0.02338453 | 0.02408239 | 0.01591223 | 0 |
| 1743810600 | 0.01271483 | -5.5E-5 | -0.43 | 0.01276734 | 0.01287482 | 0.01239212 | 0 |
| 1743724200 | 0.0127698 | 0.00014209 | 1.13 | 0.01258033 | 0.01293238 | 0.01232136 | 0 |
| 1743637800 | 0.01262771 | -0.000769 | -5.74 | 0.01338868 | 0.01362975 | 0.01251434 | 0 |
| 1743551400 | 0.01339703 | 0.00059782 | 4.67 | 0.01280097 | 0.01351062 | 0.01278313 | 0 |
| 1743465000 | 0.01279921 | 0.00014145 | 1.12 | 0.02338453 | 0.02408239 | 0.01248542 | 0 |
| 1743378600 | 0.01265776 | -0.000146 | -1.14 | 0.01282125 | 0.01295941 | 0.01247131 | 0 |
| 1743292200 | 0.01280426 | -0.00051 | -3.83 | 0.01330697 | 0.01341999 | 0.01266681 | 0 |
| 1743205800 | 0.01331413 | -0.000734 | -5.22 | 0.01404961 | 0.01414375 | 0.01309159 | 0 |
| 1743119400 | 0.014048 | -3.1E-5 | -0.22 | 0.01410381 | 0.01429974 | 0.01396369 | 0 |
| 1743033000 | 0.0140791 | -0.000433 | -2.98 | 0.01449426 | 0.01458517 | 0.01391743 | 0 |
| 1742946600 | 0.01451167 | -2.7E-5 | -0.19 | 0.01460658 | 0.01470542 | 0.01432929 | 0 |
| 1742860200 | 0.0145382 | 0.00053948 | 3.85 | 0.01404091 | 0.01475477 | 0.01389791 | 0 |
| 1742773800 | 0.01399872 | 0.00011316 | 0.81 | 0.01390198 | 0.01417843 | 0.0138991 | 0 |
| 1742687400 | 0.01388556 | 8.6E-5 | 0.62 | 0.01379921 | 0.01406976 | 0.01379921 | 0 |
| 1742601000 | 0.01379914 | -8.7E-5 | -0.63 | 0.01393589 | 0.01400342 | 0.0136089 | 0 |
| 1742514600 | 0.01388598 | -0.000593 | -4.10 | 0.01444716 | 0.01450289 | 0.01371385 | 0 |
| 1742428200 | 0.01447931 | 0.00094623 | 6.99 | 0.01357948 | 0.01451876 | 0.01353456 | 0 |
| 1742341800 | 0.01353308 | -2.3E-5 | -0.17 | 0.01352985 | 0.01357808 | 0.01315337 | 0 |
| 1742255400 | 0.01355569 | 0.0003152 | 2.38 | 0.02338453 | 0.02408239 | 0.0132626 | 0 |
| 1742169000 | 0.01324049 | -0.000372 | -2.73 | 0.0135957 | 0.01362392 | 0.01307011 | 0 |
| 1742082600 | 0.01361269 | 0.00018084 | 1.35 | 0.0134282 | 0.01371321 | 0.01336987 | 0 |
| 1741996200 | 0.01343185 | 0.00034819 | 2.66 | 0.0130812 | 0.01365116 | 0.01307306 | 0 |
| 1741909800 | 0.01308366 | -0.000296 | -2.21 | 0.01340349 | 0.01344007 | 0.01280314 | 0 |
| 1741823400 | 0.01337927 | -0.000109 | -0.81 | 0.01347636 | 0.01371153 | 0.0128746 | 0 |
| 1741737000 | 0.01348801 | 0.00027799 | 2.10 | 0.0130553 | 0.01376657 | 0.01244737 | 0 |
| 1741650600 | 0.01321002 | -0.000894 | -6.34 | 0.02338453 | 0.02408239 | 0.01271602 | 0 |
| 1741564200 | 0.01410444 | -0.001297 | -8.42 | 0.0154454 | 0.01550823 | 0.0140089 | 0 |
| 1741477800 | 0.01540145 | 0.00039922 | 2.66 | 0.01500124 | 0.01566063 | 0.0147851 | 0 |
| 1741391400 | 0.01500223 | -0.000466 | -3.01 | 0.02338453 | 0.02408239 | 0.01484343 | 0 |
| 1741305000 | 0.01546807 | -0.000318 | -2.01 | 0.01573413 | 0.01628471 | 0.01530331 | 0 |
| 1741218600 | 0.01578629 | 0.00054868 | 3.60 | 0.01520321 | 0.01592788 | 0.01512929 | 0 |
| 1741132200 | 0.01523761 | 0.00011183 | 0.74 | 0.01504751 | 0.0155825 | 0.01412522 | 0 |
| 1741045800 | 0.01512578 | -0.002536 | -14.36 | 0.02338453 | 0.02408239 | 0.01473013 | 0 |
| 1740959400 | 0.0176621 | 0.00215872 | 13.92 | 0.01554642 | 0.01789763 | 0.01528738 | 0 |
| 1740873000 | 0.01550338 | -0.00018 | -1.15 | 0.01566484 | 0.0159931 | 0.01506084 | 0 |
| 1740786600 | 0.01568366 | -0.00048 | -2.97 | 0.01619127 | 0.01621065 | 0.0145971 | 0 |
| 1740700200 | 0.0161634 | -0.000189 | -1.16 | 0.01643754 | 0.01669075 | 0.01570479 | 0 |
| 1740613800 | 0.01635203 | -0.001182 | -6.74 | 0.01750654 | 0.01756165 | 0.01588794 | 0 |
| 1740527400 | 0.01753448 | -0.000128 | -0.72 | 0.01766239 | 0.01774894 | 0.01647102 | 0 |
| 1740441000 | 0.0176626 | -0.002127 | -10.75 | 0.02338453 | 0.02408239 | 0.01752858 | 0 |
| 1740354600 | 0.01978966 | 0.00037094 | 1.91 | 0.01940784 | 0.01993497 | 0.01928092 | 0 |
| 1740268200 | 0.01941872 | 0.00074061 | 3.97 | 0.01868204 | 0.0196209 | 0.01864175 | 0 |
| 1740181800 | 0.01867811 | -0.000572 | -2.97 | 0.01922434 | 0.01995006 | 0.01837948 | 0 |
| 1740095400 | 0.01924975 | 0.00019151 | 1.00 | 0.01906772 | 0.01942946 | 0.01901837 | 0 |
| 1740009000 | 0.01905824 | 0.00034826 | 1.86 | 0.01874311 | 0.01920412 | 0.01864694 | 0 |
| 1739922600 | 0.01870998 | -0.000529 | -2.75 | 0.01925719 | 0.01930612 | 0.01830064 | 0 |
| 1739836200 | 0.01923873 | 0.00056217 | 3.01 | 0.02338453 | 0.02408239 | 0.01879331 | 0 |
| 1739749800 | 0.01867656 | -0.000211 | -1.12 | 0.01891096 | 0.01913301 | 0.01864877 | 0 |
| 1739663400 | 0.01888745 | -0.000249 | -1.30 | 0.01913715 | 0.01922876 | 0.01879464 | 0 |
| 1739577000 | 0.01913659 | 0.00034785 | 1.85 | 0.01876453 | 0.01957309 | 0.01870928 | 0 |
| 1739490600 | 0.01878874 | -0.000412 | -2.15 | 0.01920061 | 0.01934704 | 0.01834655 | 0 |
| 1739404200 | 0.01920054 | 0.00091618 | 5.01 | 0.01831103 | 0.01959478 | 0.01796656 | 0 |
| 1739317800 | 0.01828436 | -0.000381 | -2.04 | 0.01870514 | 0.01912325 | 0.01814059 | 0 |
| 1739231400 | 0.01866533 | 0.00019789 | 1.07 | 0.02338453 | 0.02408239 | 0.01846428 | 0 |
| 1739145000 | 0.01846744 | -4.7E-5 | -0.25 | 0.01847313 | 0.01882567 | 0.01782202 | 0 |
| 1739058600 | 0.01851433 | 8.8E-5 | 0.48 | 0.01841409 | 0.0186911 | 0.0181813 | 0 |
| 1738972200 | 0.01842672 | -0.000378 | -2.01 | 0.01892423 | 0.01964371 | 0.01802778 | 0 |
| 1738885800 | 0.0188051 | -0.000759 | -3.88 | 0.01958446 | 0.0200468 | 0.0187217 | 0 |
| 1738799400 | 0.01956459 | 0.00046296 | 2.42 | 0.01915252 | 0.01981612 | 0.0190522 | 0 |
| 1738713000 | 0.01910163 | -0.001129 | -5.58 | 0.02024188 | 0.02029025 | 0.01851033 | 0 |
| 1738626600 | 0.02023086 | 0.00025833 | 1.29 | 0.02338453 | 0.02408239 | 0.0174918 | 0 |
| 1738540200 | 0.01997253 | -0.001978 | -9.01 | 0.02191629 | 0.02218649 | 0.01936333 | 0 |
| 1738453800 | 0.02195097 | -0.001132 | -4.90 | 0.02317147 | 0.02336122 | 0.02178762 | 0 |
| 1738367400 | 0.02308253 | 0.00024886 | 1.09 | 0.02283318 | 0.02412535 | 0.02256579 | 0 |
| 1738281000 | 0.02283367 | 0.00094293 | 4.31 | 0.02183332 | 0.02304588 | 0.02171215 | 0 |
| 1738194600 | 0.02189074 | 0.0003319 | 1.54 | 0.02169502 | 0.02223226 | 0.02149088 | 0 |
| 1738108200 | 0.02155884 | -0.000674 | -3.03 | 0.02246456 | 0.02261106 | 0.02135294 | 0 |
| 1738021800 | 0.02223332 | -0.00049 | -2.16 | 0.02338453 | 0.02408239 | 0.0213125 | 0 |
| 1737935400 | 0.02272366 | -0.000604 | -2.59 | 0.02326161 | 0.02358432 | 0.02272366 | 0 |
| 1737849000 | 0.0233276 | 7.7E-5 | 0.33 | 0.02323879 | 0.02351194 | 0.02298067 | 0 |
| 1737762600 | 0.02325016 | -0.00013 | -0.56 | 0.02343339 | 0.02398207 | 0.02300411 | 0 |
| 1737676200 | 0.02338046 | 0.00060274 | 2.65 | 0.02277063 | 0.02348154 | 0.02240545 | 0 |
| 1737589800 | 0.02277772 | -0.000541 | -2.32 | 0.02339506 | 0.02362328 | 0.02268042 | 0 |
| 1737503400 | 0.02331861 | 0.00043138 | 1.88 | 0.022941 | 0.02361401 | 0.02250246 | 0 |
| 1737417000 | 0.02288723 | 0.00025511 | 1.13 | 0.02338453 | 0.02408239 | 0.0226807 | 0 |
| 1737330600 | 0.02263212 | -0.00061 | -2.62 | 0.02314578 | 0.02417112 | 0.0219681 | 0 |
| 1737244200 | 0.02324209 | -0.001189 | -4.87 | 0.02440474 | 0.02453525 | 0.02269243 | 0 |
|
OWL/BTC 0 BTC
-
|
OWL/EUR 0 €
-
|
|
OWL/USD $ 0.011220
+0.59%
|
OWL/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
