Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | PFID/ETH | https://v2.info.uniswap.org/token/0x87c4bd3038176301e81e6682ce51a6fdaefabd0c | ETH | 1 | https://v2.info.uniswap.org/token/0x87c4bd3038176301e81e6682ce51a6fdaefabd0c | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 12.01983079 | 0.23084383 | 1.92052478968 | 11.82365189 | 12.94527677 | 0 | CX |
| 4 | 15.07540541 | -2.82473079 | -18.7373454523 | 10.72925277 | 16.11934099 | 0 | CX |
| 12 | 25.38798891 | -13.13731429 | -51.7461794102 | 10.72925277 | 26.35653597 | 0 | CX |
| 26 | 20.25681389 | -8.00613927 | -39.5231911271 | 10.72925277 | 31.48218915 | 0 | CX |
| 52 | 23.48042133 | -11.22974671 | -47.8260017236 | 10.72925277 | 31.48218915 | 0 | CX |
| 156 | 23.51224864 | -11.26157402 | -47.8966269557 | 6.79156331 | 31.48218915 | 0 | CX |
| 260 | 7.47565161 | 4.77502301 | 63.8743384404 | 6.18411211 | 51.00881036 | 0.03532212 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745020200 | 12.19606969 | 0.06 | 0.49 | 12.14706332 | 12.270768 | 12.07313194 | 0 |
| 1744933800 | 12.13655647 | 0.03 | 0.22 | 12.12443909 | 12.38519291 | 11.99797348 | 0 |
| 1744847400 | 12.10956078 | -0.07 | -0.56 | 12.14445578 | 12.3503746 | 11.82365189 | 0 |
| 1744761000 | 12.17720339 | -0.24 | -1.91 | 12.44930767 | 12.72662703 | 12.1711447 | 0 |
| 1744674600 | 12.41379913 | 0.2 | 1.66 | 12.24369561 | 12.94527677 | 12.24369561 | 0 |
| 1744588200 | 12.21064123 | -0.42 | -3.30 | 12.61273896 | 12.63237219 | 12.02542933 | 0 |
| 1744501800 | 12.62754057 | 0.6 | 5.01 | 12.01983079 | 12.77847102 | 11.86161457 | 0 |
| 1744415400 | 12.02458571 | 0.31 | 2.67 | 11.67793652 | 12.178047 | 11.54986038 | 0 |
| 1744329000 | 11.71244805 | -1.04 | -8.17 | 12.8045464 | 12.8045464 | 11.34133401 | 0 |
| 1744242600 | 12.75415956 | -1.93 | -13.12 | 13.9848409 | 14.76012336 | 10.72925277 | 0 |
| 1744156200 | 14.68097691 | 0 | 0.00 | 13.9848409 | 14.76012336 | 13.96536106 | 0 |
| 1744069800 | 14.68097691 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 14.68097691 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 14.68097691 | 0.79 | 5.69 | 13.9848409 | 14.76012336 | 13.96536106 | 0 |
| 1743810600 | 13.89073945 | -0.06 | -0.43 | 13.94810529 | 14.0655212 | 13.53818494 | 0 |
| 1743724200 | 13.95078952 | 0.16 | 1.13 | 13.743797 | 14.12840889 | 13.46087911 | 0 |
| 1743637800 | 13.7955643 | -0.84 | -5.74 | 14.62690884 | 14.89027019 | 13.67170624 | 0 |
| 1743551400 | 14.63603522 | 0.65 | 4.67 | 13.9848409 | 14.76012336 | 13.96536106 | 0 |
| 1743465000 | 13.98292359 | 0.15 | 1.12 | 15.34896684 | 15.45181121 | 13.64010901 | 0 |
| 1743378600 | 13.82838861 | -0.16 | -1.14 | 14.00700497 | 14.15793542 | 13.62469386 | 0 |
| 1743292200 | 13.98844544 | -0.56 | -3.83 | 14.537639 | 14.6611136 | 13.83828191 | 0 |
| 1743205800 | 14.54546161 | -0.8 | -5.22 | 15.34896684 | 15.45181121 | 14.30234702 | 0 |
| 1743119400 | 15.34720292 | -0.03 | -0.22 | 15.4081733 | 15.62222151 | 15.25509546 | 0 |
| 1743033000 | 15.38117761 | -0.47 | -2.98 | 15.83473587 | 15.9340524 | 15.20455524 | 0 |
| 1742946600 | 15.85375556 | -0.03 | -0.18 | 15.95744355 | 16.06542631 | 15.65450896 | 0 |
| 1742860200 | 15.88274525 | 0.59 | 3.85 | 15.33945699 | 16.11934099 | 15.18323478 | 0 |
| 1742773800 | 15.29336492 | 0.12 | 0.81 | 15.18768293 | 15.48969721 | 15.18453855 | 0 |
| 1742687400 | 15.16973694 | 0.09 | 0.63 | 15.07540541 | 15.37097753 | 15.07540541 | 0 |
| 1742601000 | 15.07532871 | -0.09 | -0.63 | 15.22472531 | 15.29850331 | 14.86749258 | 0 |
| 1742514600 | 15.17019709 | -0.65 | -4.10 | 15.78327534 | 15.84416902 | 14.98214757 | 0 |
| 1742428200 | 15.81840041 | 1.03 | 6.99 | 14.83535851 | 15.86150148 | 14.78627544 | 0 |
| 1742341800 | 14.7846649 | -0.02 | -0.17 | 14.78113705 | 14.83382466 | 14.36983625 | 0 |
| 1742255400 | 14.80935982 | 0.34 | 2.38 | 14.72269752 | 14.97961672 | 14.21231026 | 0 |
| 1742169000 | 14.46501139 | -0.41 | -2.73 | 14.85307443 | 14.88390473 | 14.27887918 | 0 |
| 1742082600 | 14.87163396 | 0.2 | 1.35 | 14.6700866 | 14.98145734 | 14.6063553 | 0 |
| 1741996200 | 14.6740746 | 0.38 | 2.66 | 14.29099656 | 14.91366135 | 14.28210025 | 0 |
| 1741909800 | 14.29368079 | -0.32 | -2.21 | 14.64309091 | 14.6830476 | 13.98721836 | 0 |
| 1741823400 | 14.61663207 | -0.12 | -0.81 | 14.72269752 | 14.97961672 | 14.06529112 | 0 |
| 1741737000 | 14.73542844 | 0.3 | 2.10 | 14.2626971 | 15.03974349 | 13.59854178 | 0 |
| 1741650600 | 14.43172693 | -0.98 | -6.34 | 20.00449622 | 20.38335618 | 13.89204322 | 0 |
| 1741564200 | 15.40886353 | -1.42 | -8.42 | 16.87383984 | 16.94247945 | 15.30448531 | 0 |
| 1741477800 | 16.82583046 | 0.44 | 2.66 | 16.38860766 | 17.10897843 | 16.15247207 | 0 |
| 1741391400 | 16.38968135 | -0.51 | -3.01 | 20.00449622 | 20.38335618 | 16.21620337 | 0 |
| 1741305000 | 16.89861145 | -0.35 | -2.02 | 17.18927527 | 17.79077298 | 16.71861463 | 0 |
| 1741218600 | 17.24625765 | 0.6 | 3.60 | 16.60925141 | 17.40094602 | 16.52849441 | 0 |
| 1741132200 | 16.64683063 | 0.12 | 0.74 | 16.43914788 | 17.0236199 | 15.43156445 | 0 |
| 1741045800 | 16.5246598 | -2.77 | -14.36 | 20.00449622 | 20.38335618 | 16.092422 | 0 |
| 1740959400 | 19.2955526 | 2.36 | 13.92 | 16.98420006 | 19.55285526 | 16.70120547 | 0 |
| 1740873000 | 16.93718768 | -0.2 | -1.15 | 17.11357997 | 17.47219317 | 16.45371942 | 0 |
| 1740786600 | 17.13413351 | -0.52 | -2.97 | 17.68869553 | 17.7098626 | 15.94709009 | 0 |
| 1740700200 | 17.65824869 | -0.21 | -1.15 | 17.95773212 | 18.23436124 | 17.15721789 | 0 |
| 1740613800 | 17.8643209 | -1.29 | -6.74 | 19.12560246 | 19.18580592 | 17.3573081 | 0 |
| 1740527400 | 19.156126 | -0.14 | -0.73 | 19.29585937 | 19.39042097 | 17.99431434 | 0 |
| 1740441000 | 19.29608944 | -2.32 | -10.75 | 20.00449622 | 20.98285989 | 19.14968384 | 0 |
| 1740354600 | 21.61986613 | 0.41 | 1.91 | 21.20273671 | 21.7786192 | 21.06407704 | 0 |
| 1740268200 | 21.21462402 | 0.81 | 3.97 | 20.40981502 | 21.43549785 | 20.36579364 | 0 |
| 1740181800 | 20.40552026 | -0.62 | -2.97 | 21.00226304 | 21.79510804 | 20.07927121 | 0 |
| 1740095400 | 21.03002565 | 0.21 | 1.00 | 20.83116252 | 21.22635794 | 20.77724783 | 0 |
| 1740009000 | 20.82080906 | 0.38 | 1.86 | 20.47653733 | 20.98017566 | 20.37146887 | 0 |
| 1739922600 | 20.44033856 | -0.58 | -2.75 | 21.03815504 | 21.09160957 | 19.99314576 | 0 |
| 1739836200 | 21.01798496 | 0.61 | 3.01 | 20.00449622 | 21.83705873 | 19.7517184 | 0 |
| 1739749800 | 20.40383303 | -0.23 | -1.12 | 20.65990862 | 20.90248636 | 20.37346287 | 0 |
| 1739663400 | 20.63421669 | -0.27 | -1.30 | 20.90701121 | 21.00709466 | 20.53282947 | 0 |
| 1739577000 | 20.90639767 | 0.38 | 1.85 | 20.49992848 | 21.38327039 | 20.43957164 | 0 |
| 1739490600 | 20.52638732 | -0.45 | -2.14 | 20.97634104 | 21.13632118 | 20.04330252 | 0 |
| 1739404200 | 20.97626435 | 1 | 5.01 | 20.00449622 | 21.40696831 | 19.6281671 | 0 |
| 1739317800 | 19.97535315 | -0.42 | -2.04 | 20.43504679 | 20.89182613 | 19.81828731 | 0 |
| 1739231400 | 20.39156226 | 0.22 | 1.07 | 25.58286404 | 25.7645481 | 20.17191551 | 0 |
| 1739145000 | 20.17536666 | -0.05 | -0.25 | 20.18157874 | 20.56672747 | 19.47025766 | 0 |
| 1739058600 | 20.22659712 | 0.1 | 0.48 | 20.11708052 | 20.41970833 | 19.86276885 | 0 |
| 1738972200 | 20.13088513 | -0.41 | -2.01 | 20.67440346 | 21.46042284 | 19.69504279 | 0 |
| 1738885800 | 20.54425663 | -0.83 | -3.88 | 21.39569454 | 21.90079003 | 20.45314617 | 0 |
| 1738799400 | 21.37399062 | 0.51 | 2.42 | 20.92380682 | 21.64877913 | 20.81421352 | 0 |
| 1738713000 | 20.8682049 | -1.23 | -5.58 | 22.11391793 | 22.16675893 | 20.22222566 | 0 |
| 1738626600 | 22.10187724 | 0.28 | 1.29 | 25.58286404 | 25.7645481 | 19.10949708 | 0 |
| 1738540200 | 21.81964958 | -2.16 | -9.01 | 23.94318267 | 24.23837133 | 21.1541138 | 0 |
| 1738453800 | 23.98106867 | -1.24 | -4.90 | 25.31444099 | 25.52174028 | 23.80260568 | 0 |
| 1738367400 | 25.21727185 | 0.27 | 1.09 | 24.9448608 | 26.35653597 | 24.65273983 | 0 |
| 1738281000 | 24.94539765 | 1.03 | 4.31 | 23.85253237 | 25.17723847 | 23.72016146 | 0 |
| 1738194600 | 23.91526667 | 0.36 | 1.54 | 23.70144854 | 24.28837471 | 23.47842733 | 0 |
| 1738108200 | 23.55266548 | -0.74 | -3.03 | 24.54214953 | 24.70220636 | 23.32772696 | 0 |
| 1738021800 | 24.2895251 | -0.54 | -2.16 | 25.58286404 | 25.7645481 | 23.2835522 | 0 |
| 1737935400 | 24.82522081 | -0.66 | -2.59 | 25.41291391 | 25.76546841 | 24.82522081 | 0 |
| 1737849000 | 25.48500467 | 0.08 | 0.33 | 25.38798891 | 25.68639865 | 25.10599132 | 0 |
| 1737762600 | 25.40041306 | -0.14 | -0.56 | 25.60057997 | 26.20000698 | 25.13160655 | 0 |
| 1737676200 | 25.54275397 | 0.66 | 2.65 | 24.87652796 | 25.65319088 | 24.47757462 | 0 |
| 1737589800 | 24.88427388 | -0.59 | -2.32 | 25.55870597 | 25.80803264 | 24.77797836 | 0 |
| 1737503400 | 25.47518806 | 0.47 | 1.88 | 25.06266017 | 25.79790925 | 24.58356338 | 0 |
| 1737417000 | 25.00391387 | 0.28 | 1.13 | 25.58286404 | 26.27930682 | 24.77828513 | 0 |
| 1737330600 | 24.72521405 | -0.67 | -2.62 | 25.28637161 | 26.40653935 | 23.99978159 | 0 |
| 1737244200 | 25.39159345 | -1.3 | -4.87 | 26.66177132 | 26.80434231 | 24.79109274 | 0 |
|
PFID/BTC 0 BTC
-
|
PFID/EUR 0 €
-
|
|
PFID/USD $ 12.25
+0.53%
|
PFID/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
