Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | PETH/ETH | https://v2.info.uniswap.org/token/0x6ad61128aba16b9d4295e6cf8bdb57b70085c9c7 | ETH | 1 | https://v2.info.uniswap.org/token/0x6ad61128aba16b9d4295e6cf8bdb57b70085c9c7 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 33.7867518 | 0.76419813 | 2.26182775581 | 32.66582511 | 35.29468345 | 0 | CX |
| 4 | 33.89033625 | 0.66061368 | 1.94926859128 | 31.62549525 | 38.2313516 | 0 | CX |
| 12 | 49.29848779 | -14.74753786 | -29.9147874937 | 30.22969832 | 49.68913712 | 0 | CX |
| 26 | 45.2530876 | -10.70213767 | -23.6495192651 | 30.22969832 | 55.65414355 | 0 | CX |
| 52 | 21.56336648 | 12.98758345 | 60.2298507612 | 21.55411537 | 57.36237584 | 0 | CX |
| 156 | 47.96459923 | -13.4136493 | -27.9657278813 | 7.90208304 | 524967.852293 | 0.0698163 | CX |
| 260 | 0 | 0 | 0 | 0 | 524967.852293 | 0.06115979 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728777000 | 34.71396577 | 0.6 | 1.75 | 34.18637191 | 34.87235606 | 34.13997617 | 0 |
| 1728690600 | 34.11586721 | 0.72 | 2.15 | 33.39385978 | 34.62327682 | 33.36442442 | 0 |
| 1728604200 | 33.39918618 | 0.2 | 0.61 | 33.23743185 | 33.81310346 | 32.66582511 | 0 |
| 1728517800 | 33.19622234 | -1.02 | -2.98 | 34.16857053 | 34.58739371 | 32.98653041 | 0 |
| 1728431400 | 34.21510644 | 0.19 | 0.56 | 34.04886671 | 34.48380926 | 33.72774091 | 0 |
| 1728345000 | 34.02433724 | -0.17 | -0.50 | 34.34532288 | 35.29468345 | 33.75030802 | 0 |
| 1728258600 | 34.1961837 | 0.34 | 1.01 | 33.7867518 | 34.40153041 | 33.75030802 | 0 |
| 1728172200 | 33.85389247 | 0.01 | 0.03 | 33.92033229 | 34.02307573 | 33.50781669 | 0 |
| 1728085800 | 33.84380034 | 0.9 | 2.73 | 32.96578549 | 34.19744522 | 32.80473199 | 0 |
| 1727999400 | 32.94321837 | -0.15 | -0.46 | 34.34532288 | 35.01644918 | 32.43272506 | 0 |
| 1727913000 | 33.0961421 | -1.27 | -3.68 | 34.34532288 | 35.01644918 | 33.02437588 | 0 |
| 1727826600 | 34.36200292 | -2 | -5.51 | 36.48471317 | 37.23545512 | 34.00919906 | 0 |
| 1727740200 | 36.36585036 | -0.83 | -2.23 | 37.27091772 | 37.28801827 | 36.09700737 | 0 |
| 1727653800 | 37.19466611 | -0.31 | -0.83 | 37.50990485 | 37.60956458 | 36.95315596 | 0 |
| 1727567400 | 37.50485878 | -0.31 | -0.81 | 37.83411435 | 37.91387017 | 37.19999251 | 0 |
| 1727481000 | 37.81210792 | 0.95 | 2.59 | 36.8509732 | 38.2313516 | 36.67506186 | 0 |
| 1727394600 | 36.85770128 | 0.76 | 2.11 | 36.19989098 | 37.3548786 | 35.8751208 | 0 |
| 1727308200 | 36.09728771 | -1.12 | -3.01 | 37.15976418 | 37.34983253 | 35.87231743 | 0 |
| 1727221800 | 37.21709306 | 0.09 | 0.24 | 37.11897518 | 37.43673694 | 36.38365175 | 0 |
| 1727135400 | 37.12878697 | 0.93 | 2.58 | 32.17215201 | 37.85303709 | 31.73426592 | 0 |
| 1727049000 | 36.19428424 | -0.52 | -1.41 | 36.66609108 | 36.74654774 | 35.43961758 | 0 |
| 1726962600 | 36.71136547 | 0.91 | 2.54 | 35.87568147 | 36.74206235 | 35.48797568 | 0 |
| 1726876200 | 35.80349474 | 1.22 | 3.54 | 34.55599598 | 36.04108018 | 34.20599549 | 0 |
| 1726789800 | 34.57982461 | 1.57 | 4.77 | 33.38993506 | 34.88819509 | 33.31298261 | 0 |
| 1726703400 | 33.00671466 | 0.24 | 0.73 | 32.79912526 | 33.0797424 | 31.95264829 | 0 |
| 1726617000 | 32.76814804 | 0.51 | 1.59 | 32.17215201 | 33.51286275 | 31.73426592 | 0 |
| 1726530600 | 32.25639321 | -0.23 | -0.72 | 32.53448732 | 32.70759529 | 31.62549525 | 0 |
| 1726444200 | 32.49075478 | -1.39 | -4.10 | 33.89033625 | 34.04942739 | 32.36782709 | 0 |
| 1726357800 | 33.88136547 | -0.36 | -1.04 | 34.22772159 | 34.22772159 | 33.54131694 | 0 |
| 1726271400 | 34.23767355 | 1.11 | 3.34 | 33.09319856 | 34.5195522 | 32.7701104 | 0 |
| 1726185000 | 33.13062352 | 0.28 | 0.86 | 32.80094745 | 33.45273051 | 32.48753091 | 0 |
| 1726098600 | 32.84692268 | -0.63 | -1.89 | 33.4301634 | 33.43254626 | 31.97843928 | 0 |
| 1726012200 | 33.47908217 | 0.37 | 1.10 | 33.03166463 | 33.60985928 | 32.5487845 | 0 |
| 1725925800 | 33.11338281 | 0.85 | 2.65 | 35.20077062 | 35.25501579 | 31.8856478 | 0 |
| 1725839400 | 32.25863591 | 0.45 | 1.40 | 31.80631248 | 32.63148385 | 31.44930357 | 0 |
| 1725753000 | 31.81219955 | 0.66 | 2.12 | 31.23680827 | 32.36698608 | 31.15396875 | 0 |
| 1725666600 | 31.15214656 | -2.05 | -6.17 | 33.22397568 | 33.72255468 | 30.22969832 | 0 |
| 1725580200 | 33.19944621 | -1.07 | -3.12 | 34.3332684 | 34.56272407 | 32.93564928 | 0 |
| 1725493800 | 34.26921144 | -0.04 | -0.13 | 33.91472555 | 34.87431842 | 32.42683799 | 0 |
| 1725407400 | 34.3123833 | -1.25 | -3.51 | 35.55385482 | 35.74546503 | 34.15931941 | 0 |
| 1725321000 | 35.55890089 | 1.49 | 4.37 | 35.20077062 | 35.90091178 | 34.12259529 | 0 |
| 1725234600 | 34.06989197 | -1.13 | -3.22 | 35.20077062 | 35.25501579 | 33.73194596 | 0 |
| 1725148200 | 35.204415 | -0.22 | -0.61 | 35.39490386 | 35.48783551 | 34.94482313 | 0 |
| 1725061800 | 35.42013417 | -0.01 | -0.02 | 35.40261312 | 35.58595339 | 34.21720896 | 0 |
| 1724975400 | 35.42588107 | -0.08 | -0.21 | 35.43190832 | 36.38379192 | 35.15507573 | 0 |
| 1724889000 | 35.50157201 | 0.97 | 2.80 | 34.462784 | 35.80349474 | 33.92635953 | 0 |
| 1724802600 | 34.53398955 | -3.07 | -8.18 | 37.65119459 | 37.84476715 | 33.76152149 | 0 |
| 1724716200 | 37.60872357 | -0.87 | -2.27 | 38.47300192 | 38.72908959 | 37.39734962 | 0 |
| 1724629800 | 38.48351455 | -0.22 | -0.56 | 38.8323937 | 39.13109256 | 38.35848434 | 0 |
| 1724543400 | 38.70105591 | -0.05 | -0.13 | 38.79020301 | 39.48824164 | 38.35722282 | 0 |
| 1724457000 | 38.75221737 | 1.98 | 5.38 | 36.75832188 | 39.18687958 | 36.75776121 | 0 |
| 1724370600 | 36.77542243 | -0.07 | -0.20 | 37.35599994 | 37.46322877 | 36.28357151 | 0 |
| 1724284200 | 36.85013219 | 0.69 | 1.92 | 36.13625453 | 37.05197468 | 35.68266958 | 0 |
| 1724197800 | 36.15657894 | -0.78 | -2.11 | 36.94306384 | 37.7651515 | 35.83825651 | 0 |
| 1724111400 | 36.9343734 | 0.1 | 0.26 | 37.35599994 | 37.46322877 | 35.99552545 | 0 |
| 1724025000 | 36.83681619 | 0.2 | 0.55 | 36.62067652 | 37.57157894 | 36.43032783 | 0 |
| 1723938600 | 36.63483352 | 0.26 | 0.71 | 36.35701976 | 36.81116537 | 36.28945859 | 0 |
| 1723852200 | 36.37664333 | 0.28 | 0.79 | 36.03407176 | 36.84088107 | 35.77910544 | 0 |
| 1723765800 | 36.09308266 | -1.24 | -3.32 | 37.35599994 | 37.47360123 | 35.46933328 | 0 |
| 1723679400 | 37.33189098 | -0.46 | -1.23 | 37.84911237 | 38.80015497 | 37.0399202 | 0 |
| 1723593000 | 37.79556804 | -0.6 | -1.56 | 38.17121936 | 38.32526443 | 36.63483352 | 0 |
| 1723506600 | 38.3954888 | 2.54 | 7.08 | 37.63591624 | 38.53327433 | 35.51222481 | 0 |
| 1723420200 | 35.85745958 | -0.68 | -1.86 | 36.57946701 | 37.95704204 | 35.64300193 | 0 |
| 1723333800 | 36.53671564 | 0.18 | 0.49 | 36.35407622 | 37.02338033 | 36.21012327 | 0 |
| 1723247400 | 36.35912228 | -1.24 | -3.29 | 37.63591624 | 37.89326542 | 35.87273793 | 0 |
| 1723161000 | 37.59554774 | 4.7 | 14.29 | 32.76141996 | 38.12454328 | 32.55158786 | 0 |
| 1723074600 | 32.89626196 | -1.5 | -4.37 | 34.50203115 | 35.71462798 | 32.44842392 | 0 |
| 1722988200 | 34.39914754 | 0.24 | 0.71 | 33.95635557 | 35.73747543 | 33.95635557 | 0 |
| 1722901800 | 34.15777756 | -3.73 | -9.84 | 40.69354971 | 41.05196031 | 30.65945463 | 0 |
| 1722815400 | 37.88779885 | -2.86 | -7.02 | 40.69354971 | 41.05196031 | 37.15864284 | 0 |
| 1722729000 | 40.74975724 | -1.08 | -2.57 | 41.85148087 | 42.26665967 | 40.09601183 | 0 |
| 1722642600 | 41.82526938 | -3.07 | -6.83 | 44.85416833 | 45.05138527 | 41.59160865 | 0 |
| 1722556200 | 44.89215397 | -0.38 | -0.83 | 45.3692872 | 45.39423718 | 43.16303659 | 0 |
| 1722469800 | 45.26724461 | -0.66 | -1.43 | 45.90963638 | 46.92151206 | 45.07072851 | 0 |
| 1722383400 | 45.92253188 | -0.55 | -1.17 | 46.49371811 | 47.1754972 | 45.37377259 | 0 |
| 1722297000 | 46.46764678 | 0.59 | 1.28 | 46.7678875 | 47.60427234 | 43.61255664 | 0 |
| 1722210600 | 45.87964035 | 0.24 | 0.53 | 45.51225897 | 46.00116635 | 44.88584639 | 0 |
| 1722124200 | 45.63686868 | -0.3 | -0.66 | 45.83184292 | 46.60052643 | 44.94471712 | 0 |
| 1722037800 | 45.93837091 | 1.44 | 3.24 | 44.48496477 | 46.04812276 | 44.47543332 | 0 |
| 1721951400 | 44.49715942 | -2.25 | -4.81 | 46.7678875 | 46.82858041 | 43.37777457 | 0 |
| 1721865000 | 46.74742291 | -2.04 | -4.18 | 48.82429809 | 48.88569185 | 46.35495139 | 0 |
| 1721778600 | 48.78771414 | 0.51 | 1.07 | 48.24708462 | 49.62395882 | 47.70168938 | 0 |
| 1721692200 | 48.27343628 | -1.1 | -2.22 | 49.29848779 | 49.44622528 | 48.00347194 | 0 |
| 1721605800 | 49.3716557 | -0 | -0.01 | 49.29848779 | 49.68913712 | 48.07201429 | 0 |
| 1721519400 | 49.37600092 | 0.22 | 0.45 | 49.14360171 | 49.61414703 | 48.82149473 | 0 |
| 1721433000 | 49.15551602 | 1.07 | 2.22 | 47.90409255 | 49.62984589 | 47.35154871 | 0 |
| 1721346600 | 48.08729265 | 0.54 | 1.14 | 47.5254977 | 48.91162301 | 47.43971464 | 0 |
| 1721260200 | 47.54694346 | -0.82 | -1.69 | 48.35949968 | 49.29189988 | 47.34608215 | 0 |
| 1721173800 | 48.36594743 | -0.52 | -1.05 | 48.89536347 | 49.03328918 | 46.96412326 | 0 |
| 1721087400 | 48.8814868 | 3.21 | 7.03 | 44.55603015 | 48.94960864 | 44.35895337 | 0 |
| 1721001000 | 45.67149027 | 1.13 | 2.53 | 44.55603015 | 45.79189493 | 44.35895337 | 0 |
| 1720914600 | 44.54565768 | 0.65 | 1.48 | 43.89695833 | 44.88051999 | 43.65783104 | 0 |
|
PETHH/ETH 0.014017 ETH
+0.00%
|
PETHH/USD $ 34.55
-0.44%
|
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
