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 - | QCORE/ETH | https://v2.info.uniswap.org/token/0x82866b4a71ba9d930fe338c386b6a45a7133eb36 | ETH | 1 | https://v2.info.uniswap.org/token/0x82866b4a71ba9d930fe338c386b6a45a7133eb36 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.73246685 | 0.08779234 | 11.9858448201 | 0.71598219 | 0.81399763 | 0 | CX |
| 4 | 0.57842733 | 0.24183186 | 41.8085120563 | 0.56092915 | 0.81649229 | 0 | CX |
| 12 | 0.59937435 | 0.22088484 | 36.8525680153 | 0.51190719 | 0.81649229 | 0 | CX |
| 26 | 0.88711163 | -0.06685244 | -7.53596703495 | 0.51190719 | 0.94244262 | 0 | CX |
| 52 | 0.48983983 | 0.33041936 | 67.4545718342 | 0.471753 | 0.97136969 | 0 | CX |
| 156 | 4.5921702 | -3.77191101 | -82.1378748113 | 0.27356926 | 5.3612745 | 2.058E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.46393027 | 0.0001771 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 0.7890511 | -0.011676 | -1.46 | 0.7982037 | 0.81399763 | 0.77615058 | 0 |
| 1732233000 | 0.80072683 | 0.07042471 | 9.64 | 0.72997219 | 0.80341612 | 0.72091691 | 0 |
| 1732146600 | 0.73030212 | -0.008685 | -1.18 | 0.73904884 | 0.75027122 | 0.72053476 | 0 |
| 1732060200 | 0.73898712 | -0.024835 | -3.25 | 0.76334976 | 0.76334976 | 0.72997931 | 0 |
| 1731973800 | 0.7638221 | 0.03470203 | 4.76 | 0.72936218 | 0.7638221 | 0.71598219 | 0 |
| 1731887400 | 0.72912007 | -0.013276 | -1.79 | 0.74451049 | 0.74987483 | 0.7238578 | 0 |
| 1731801000 | 0.74239561 | 0.00766672 | 1.04 | 0.73246685 | 0.76384821 | 0.72972296 | 0 |
| 1731714600 | 0.73472889 | 0.0088654 | 1.22 | 0.72936218 | 0.74316229 | 0.71583266 | 0 |
| 1731628200 | 0.72586349 | -0.032478 | -4.28 | 0.75757479 | 0.76961843 | 0.72101423 | 0 |
| 1731541800 | 0.75834146 | -0.01324 | -1.72 | 0.77027592 | 0.79208218 | 0.74084803 | 0 |
| 1731455400 | 0.7715814 | -0.026993 | -3.38 | 0.79652082 | 0.81649229 | 0.76358237 | 0 |
| 1731369000 | 0.79857398 | 0.04214327 | 5.57 | 0.7555596 | 0.80318114 | 0.74049199 | 0 |
| 1731282600 | 0.75643071 | 0.01164725 | 1.56 | 0.73985824 | 0.77052752 | 0.73445118 | 0 |
| 1731196200 | 0.74478346 | 0.04237114 | 6.03 | 0.7029179 | 0.74938112 | 0.70279685 | 0 |
| 1731109800 | 0.70241232 | 0.01386182 | 2.01 | 0.69580897 | 0.70851485 | 0.68616503 | 0 |
| 1731023400 | 0.6885505 | 0.04218599 | 6.53 | 0.64381763 | 0.69294166 | 0.64198047 | 0 |
| 1730937000 | 0.64636451 | 0.07022059 | 12.19 | 0.57595641 | 0.65129922 | 0.57573092 | 0 |
| 1730850600 | 0.57614392 | 0.0082981 | 1.46 | 0.57153439 | 0.58819469 | 0.56533692 | 0 |
| 1730764200 | 0.56784582 | -0.015407 | -2.64 | 0.59199008 | 0.59205654 | 0.56092915 | 0 |
| 1730677800 | 0.58325286 | -0.007092 | -1.20 | 0.59199008 | 0.59205654 | 0.57226071 | 0 |
| 1730591400 | 0.59034517 | -0.005692 | -0.95 | 0.59691055 | 0.59858868 | 0.58776507 | 0 |
| 1730505000 | 0.59603706 | -0.00155 | -0.26 | 0.59849849 | 0.61363731 | 0.58701738 | 0 |
| 1730418600 | 0.59758703 | -0.03381 | -5.35 | 0.63128265 | 0.63308184 | 0.59481941 | 0 |
| 1730332200 | 0.63139658 | 0.00597197 | 0.95 | 0.62533204 | 0.64507089 | 0.61850082 | 0 |
| 1730245800 | 0.62542461 | 0.01653213 | 2.72 | 0.60871446 | 0.63625772 | 0.60787421 | 0 |
| 1730159400 | 0.60889248 | 0.01405408 | 2.36 | 0.60189036 | 0.61373225 | 0.58413821 | 0 |
| 1730073000 | 0.5948384 | 0.00629479 | 1.07 | 0.58783628 | 0.59880231 | 0.58458919 | 0 |
| 1729986600 | 0.58854361 | 0.0156444 | 2.73 | 0.57842733 | 0.59361599 | 0.5764786 | 0 |
| 1729900200 | 0.57289921 | -0.027982 | -4.66 | 0.60189036 | 0.60715975 | 0.5673616 | 0 |
| 1729813800 | 0.60088158 | 0.00227865 | 0.38 | 0.59800003 | 0.60698886 | 0.59553149 | 0 |
| 1729727400 | 0.59860293 | -0.024023 | -3.86 | 0.62189269 | 0.62247897 | 0.58368248 | 0 |
| 1729641000 | 0.62262613 | -0.010266 | -1.62 | 0.6337417 | 0.6337417 | 0.61875479 | 0 |
| 1729554600 | 0.63289195 | -0.017662 | -2.71 | 0.65227952 | 0.65627191 | 0.63075334 | 0 |
| 1729468200 | 0.65055391 | 0.02188697 | 3.48 | 0.62916065 | 0.65354227 | 0.62579726 | 0 |
| 1729381800 | 0.62866694 | 0.00144789 | 0.23 | 0.62694134 | 0.63189029 | 0.62492615 | 0 |
| 1729295400 | 0.62721905 | 0.00942557 | 1.53 | 0.58160083 | 0.63502344 | 0.57475774 | 0 |
| 1729209000 | 0.61779348 | -0.001771 | -0.29 | 0.58160083 | 0.62039495 | 0.57475774 | 0 |
| 1729122600 | 0.61956419 | 0.00295513 | 0.48 | 0.61861 | 0.62757034 | 0.61537478 | 0 |
| 1729036200 | 0.61660906 | -0.007249 | -1.16 | 0.62405029 | 0.63669209 | 0.60455354 | 0 |
| 1728949800 | 0.62385803 | 0.03807729 | 6.50 | 0.58160083 | 0.62957603 | 0.57475774 | 0 |
| 1728863400 | 0.58578074 | -0.002063 | -0.35 | 0.58841781 | 0.5892011 | 0.57843445 | 0 |
| 1728777000 | 0.5878434 | 0.01012815 | 1.75 | 0.57890917 | 0.59052557 | 0.57812351 | 0 |
| 1728690600 | 0.57771525 | 0.01213622 | 2.15 | 0.56548883 | 0.58630768 | 0.56499038 | 0 |
| 1728604200 | 0.56557903 | 0.00343697 | 0.61 | 0.5628399 | 0.57258827 | 0.55316035 | 0 |
| 1728517800 | 0.56214206 | -0.017254 | -2.98 | 0.57860772 | 0.58570004 | 0.55859115 | 0 |
| 1728431400 | 0.57939576 | 0.00323047 | 0.56 | 0.57658067 | 0.58394595 | 0.57114275 | 0 |
| 1728345000 | 0.57616529 | -0.00291 | -0.50 | 0.58160083 | 0.59767722 | 0.5715249 | 0 |
| 1728258600 | 0.57907532 | 0.00579633 | 1.01 | 0.57214203 | 0.58255264 | 0.5715249 | 0 |
| 1728172200 | 0.57327899 | 0.0001709 | 0.03 | 0.57440407 | 0.57614392 | 0.56741857 | 0 |
| 1728085800 | 0.57310809 | 0.01525038 | 2.73 | 0.55823986 | 0.57909668 | 0.55551259 | 0 |
| 1727999400 | 0.55785771 | -0.00259 | -0.46 | 0.58160083 | 0.59296563 | 0.54921306 | 0 |
| 1727913000 | 0.56044731 | -0.021436 | -3.68 | 0.58160083 | 0.59296563 | 0.55923202 | 0 |
| 1727826600 | 0.58188329 | -0.033933 | -5.51 | 0.61782909 | 0.63054209 | 0.57590894 | 0 |
| 1727740200 | 0.61581627 | -0.014035 | -2.23 | 0.63114261 | 0.63143219 | 0.61126371 | 0 |
| 1727653800 | 0.62985137 | -0.005253 | -0.83 | 0.6351896 | 0.63687723 | 0.62576166 | 0 |
| 1727567400 | 0.63510415 | -0.005203 | -0.81 | 0.64067973 | 0.64203031 | 0.62994157 | 0 |
| 1727481000 | 0.64030708 | 0.01616184 | 2.59 | 0.6240313 | 0.64740652 | 0.62105244 | 0 |
| 1727394600 | 0.62414524 | 0.01287678 | 2.11 | 0.61300593 | 0.6325644 | 0.6075063 | 0 |
| 1727308200 | 0.61126846 | -0.018963 | -3.01 | 0.62926034 | 0.63247895 | 0.60745883 | 0 |
| 1727221800 | 0.63023115 | 0.00149537 | 0.24 | 0.62856963 | 0.63395058 | 0.61611772 | 0 |
| 1727135400 | 0.62873578 | 0.01582479 | 2.58 | 0.54480054 | 0.64100017 | 0.53738541 | 0 |
| 1727049000 | 0.61291099 | -0.008756 | -1.41 | 0.62090052 | 0.62226297 | 0.60013152 | 0 |
| 1726962600 | 0.6216672 | 0.01537381 | 2.54 | 0.60751579 | 0.62218702 | 0.60095042 | 0 |
| 1726876200 | 0.60629339 | 0.02072153 | 3.54 | 0.58516835 | 0.61031664 | 0.57924147 | 0 |
| 1726789800 | 0.58557186 | 0.02663891 | 4.77 | 0.56542237 | 0.59079378 | 0.56411927 | 0 |
| 1726703400 | 0.55893295 | 0.00403987 | 0.73 | 0.55541765 | 0.5601696 | 0.54108348 | 0 |
| 1726617000 | 0.55489308 | 0.00866601 | 1.59 | 0.54480054 | 0.56750402 | 0.53738541 | 0 |
| 1726530600 | 0.54622707 | -0.003969 | -0.72 | 0.55093629 | 0.55386769 | 0.5355435 | 0 |
| 1726444200 | 0.55019573 | -0.023548 | -4.10 | 0.57389612 | 0.57659016 | 0.54811408 | 0 |
| 1726357800 | 0.57374421 | -0.006034 | -1.04 | 0.57960938 | 0.57960938 | 0.56798586 | 0 |
| 1726271400 | 0.5797779 | 0.01874669 | 3.34 | 0.56039746 | 0.58455121 | 0.55492631 | 0 |
| 1726185000 | 0.56103121 | 0.00480416 | 0.86 | 0.5554485 | 0.56648574 | 0.55014114 | 0 |
| 1726098600 | 0.55622705 | -0.010705 | -1.89 | 0.5661036 | 0.56614395 | 0.54152022 | 0 |
| 1726012200 | 0.56693198 | 0.00619272 | 1.10 | 0.55935545 | 0.56914655 | 0.5511784 | 0 |
| 1725925800 | 0.56073926 | 0.01447421 | 2.65 | 0.59608691 | 0.59700549 | 0.5399489 | 0 |
| 1725839400 | 0.54626505 | 0.00755992 | 1.40 | 0.53860544 | 0.55257882 | 0.53255988 | 0 |
| 1725753000 | 0.53870513 | 0.01117728 | 2.12 | 0.5289615 | 0.54809984 | 0.5275587 | 0 |
| 1725666600 | 0.52752785 | -0.034669 | -6.17 | 0.56261203 | 0.57105492 | 0.51190719 | 0 |
| 1725580200 | 0.56219665 | -0.018115 | -3.12 | 0.5813967 | 0.58528228 | 0.55772953 | 0 |
| 1725493800 | 0.58031196 | -0.000731 | -0.13 | 0.57430913 | 0.5905588 | 0.54911337 | 0 |
| 1725407400 | 0.58104303 | -0.021108 | -3.51 | 0.60206601 | 0.60531072 | 0.57845106 | 0 |
| 1725321000 | 0.60215146 | 0.02521475 | 4.37 | 0.59608691 | 0.60794304 | 0.57782918 | 0 |
| 1725234600 | 0.57693671 | -0.019212 | -3.22 | 0.59608691 | 0.59700549 | 0.57121396 | 0 |
| 1725148200 | 0.59614862 | -0.003653 | -0.61 | 0.59937435 | 0.60094804 | 0.59175272 | 0 |
| 1725061800 | 0.59980159 | -9.7E-5 | -0.02 | 0.59950489 | 0.60260956 | 0.57943136 | 0 |
| 1724975400 | 0.59989891 | -0.001282 | -0.21 | 0.60000098 | 0.61612009 | 0.59531312 | 0 |
| 1724889000 | 0.60118066 | 0.01638496 | 2.80 | 0.58358991 | 0.60629339 | 0.57450614 | 0 |
| 1724802600 | 0.5847957 | -0.052067 | -8.18 | 0.63758219 | 0.64086013 | 0.57171479 | 0 |
| 1724716200 | 0.63686298 | -0.014814 | -2.27 | 0.6514986 | 0.65583517 | 0.6332836 | 0 |
| 1724629800 | 0.65167662 | -0.003684 | -0.56 | 0.65758451 | 0.66264265 | 0.64955937 | 0 |
| 1724543400 | 0.65536045 | -0.000866 | -0.13 | 0.65687006 | 0.66869059 | 0.64953801 | 0 |
| 1724457000 | 0.65622681 | 0.03347488 | 5.38 | 0.62246235 | 0.66358735 | 0.62245286 | 0 |
|
QCORE/ETH 0.000237 ETH
+0.00%
|
QCORE/USD $ 0.820259
+3.72%
|
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
