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 - | SAM/ETH | https://v2.info.uniswap.org/token/0x53378825d95281737914a8a2ac0e5a9304ae5ed7 | ETH | 1 | https://v2.info.uniswap.org/token/0x53378825d95281737914a8a2ac0e5a9304ae5ed7 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 1.09973058 | 0.1112686 | 10.1178053992 | 1.07218098 | 1.24984411 | 0 | CX |
| 4 | 0.93051599 | 0.28048319 | 30.1427587504 | 0.83468224 | 1.24984411 | 0 | CX |
| 12 | 0.85459212 | 0.35640706 | 41.7049317047 | 0.76173584 | 1.24984411 | 0 | CX |
| 26 | 1.33169468 | -0.1206955 | -9.06330120655 | 0.76173584 | 1.40238766 | 0 | CX |
| 52 | 0.7277686 | 0.48323058 | 66.398932298 | 0.701985 | 1.44543214 | 0 | CX |
| 156 | 6.91128466 | -5.70028548 | -82.4779438328 | 0.48521909 | 16.35051407 | 0.00287792 | CX |
| 260 | 7.02210458 | -5.8111054 | -82.7544696009 | 0.48521909 | 23.13618586 | 0.40800436 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 1.1748103 | -0.03 | -2.59 | 1.20547513 | 1.22267244 | 1.14942229 | 0 |
| 1732578600 | 1.20600493 | 0.02 | 1.54 | 1.09973058 | 1.24984411 | 1.07218098 | 0 |
| 1732492200 | 1.18765972 | -0.01 | -1.12 | 1.20643583 | 1.21955015 | 1.16268495 | 0 |
| 1732405800 | 1.2011449 | 0.03 | 2.30 | 1.1764209 | 1.23601633 | 1.17365887 | 0 |
| 1732319400 | 1.17413569 | -0.02 | -1.46 | 1.18775508 | 1.21125701 | 1.15493927 | 0 |
| 1732233000 | 1.1915096 | 0.1 | 9.64 | 1.08622421 | 1.19551136 | 1.07274963 | 0 |
| 1732146600 | 1.08671516 | -0.01 | -1.18 | 1.09973058 | 1.11642988 | 1.07218098 | 0 |
| 1732060200 | 1.09963875 | -0.04 | -3.25 | 1.1358912 | 1.1358912 | 1.08623481 | 0 |
| 1731973800 | 1.13659406 | 0.05 | 4.76 | 1.08531649 | 1.13659406 | 1.0654066 | 0 |
| 1731887400 | 1.08495622 | -0.02 | -1.79 | 1.10785771 | 1.11584003 | 1.07712578 | 0 |
| 1731801000 | 1.1047107 | 0.01 | 1.04 | 1.08993634 | 1.13663292 | 1.08585335 | 0 |
| 1731714600 | 1.09330234 | 0.01 | 1.22 | 1.08531649 | 1.10585154 | 1.06518409 | 0 |
| 1731628200 | 1.08011032 | -0.05 | -4.28 | 1.12729784 | 1.14521921 | 1.07289444 | 0 |
| 1731541800 | 1.12843868 | -0.02 | -1.72 | 1.14619757 | 1.17864606 | 1.10240784 | 0 |
| 1731455400 | 1.14814017 | -0.04 | -3.38 | 1.1852509 | 1.21496914 | 1.13623733 | 0 |
| 1731369000 | 1.18830608 | 0.06 | 5.57 | 1.12429917 | 1.19516169 | 1.10187804 | 0 |
| 1731282600 | 1.12559542 | 0.02 | 1.56 | 1.10093499 | 1.14657196 | 1.0928891 | 0 |
| 1731196200 | 1.10826389 | 0.06 | 6.03 | 1.04596648 | 1.11510538 | 1.04578634 | 0 |
| 1731109800 | 1.04521416 | 0.02 | 2.01 | 1.03538814 | 1.05429493 | 1.02103762 | 0 |
| 1731023400 | 1.02458728 | 0.06 | 6.53 | 0.95802321 | 1.03112148 | 0.95528944 | 0 |
| 1730937000 | 0.96181304 | 0.10449068 | 12.19 | 0.85704333 | 0.96915607 | 0.85670779 | 0 |
| 1730850600 | 0.85732236 | 0.01234788 | 1.46 | 0.85046321 | 0.87525432 | 0.84124116 | 0 |
| 1730764200 | 0.84497448 | -0.022926 | -2.64 | 0.93051599 | 0.9598881 | 0.83468224 | 0 |
| 1730677800 | 0.8679007 | -0.010554 | -1.20 | 0.88090199 | 0.88100088 | 0.851544 | 0 |
| 1730591400 | 0.87845431 | -0.00847 | -0.95 | 0.88822382 | 0.89072095 | 0.87461503 | 0 |
| 1730505000 | 0.88692405 | -0.002306 | -0.26 | 0.89058673 | 0.91311383 | 0.87350245 | 0 |
| 1730418600 | 0.88923044 | -0.05031 | -5.35 | 0.93937072 | 0.94204797 | 0.88511213 | 0 |
| 1730332200 | 0.93954025 | 0.00888651 | 0.95 | 0.93051599 | 0.9598881 | 0.9203509 | 0 |
| 1730245800 | 0.93065374 | 0.02460038 | 2.72 | 0.90578846 | 0.94677379 | 0.90453813 | 0 |
| 1730159400 | 0.90605336 | 0.02091297 | 2.36 | 0.89563396 | 0.91325511 | 0.86921813 | 0 |
| 1730073000 | 0.88514039 | 0.00936687 | 1.07 | 0.87472099 | 0.89103883 | 0.86988921 | 0 |
| 1729986600 | 0.87577352 | 0.02327941 | 2.73 | 0.86072014 | 0.88332141 | 0.85782037 | 0 |
| 1729900200 | 0.85249411 | -0.041639 | -4.66 | 0.89563396 | 0.903475 | 0.84425396 | 0 |
| 1729813800 | 0.89413286 | 0.00339072 | 0.38 | 0.88984501 | 0.9032207 | 0.88617173 | 0 |
| 1729727400 | 0.89074214 | -0.035747 | -3.86 | 0.92539812 | 0.92627053 | 0.86853999 | 0 |
| 1729641000 | 0.92648951 | -0.015276 | -1.62 | 0.94302987 | 0.94302987 | 0.92072882 | 0 |
| 1729554600 | 0.94176541 | -0.026282 | -2.71 | 0.97061479 | 0.97655561 | 0.93858308 | 0 |
| 1729468200 | 0.96804702 | 0.03256857 | 3.48 | 0.93621311 | 0.97249381 | 0.93120826 | 0 |
| 1729381800 | 0.93547845 | 0.00215452 | 0.23 | 0.93291069 | 0.94027491 | 0.92991202 | 0 |
| 1729295400 | 0.93332393 | 0.01402557 | 1.53 | 0.86544242 | 0.94493715 | 0.85525967 | 0 |
| 1729209000 | 0.91929836 | -0.002635 | -0.29 | 0.86544242 | 0.92316943 | 0.85525967 | 0 |
| 1729122600 | 0.92193323 | 0.00439734 | 0.48 | 0.92051337 | 0.93384667 | 0.91569925 | 0 |
| 1729036200 | 0.91753589 | -0.010787 | -1.16 | 0.92860871 | 0.94742014 | 0.89959686 | 0 |
| 1728949800 | 0.92832262 | 0.05666034 | 6.50 | 0.86544242 | 0.93683121 | 0.85525967 | 0 |
| 1728863400 | 0.87166228 | -0.003069 | -0.35 | 0.87558633 | 0.87675189 | 0.86073074 | 0 |
| 1728777000 | 0.87473158 | 0.01507104 | 1.75 | 0.86143714 | 0.87872274 | 0.86026804 | 0 |
| 1728690600 | 0.85966054 | 0.01805912 | 2.15 | 0.84146721 | 0.87244638 | 0.84072549 | 0 |
| 1728604200 | 0.84160142 | 0.00511433 | 0.61 | 0.8375255 | 0.85203142 | 0.823122 | 0 |
| 1728517800 | 0.83648709 | -0.025674 | -2.98 | 0.86098857 | 0.87154219 | 0.83120322 | 0 |
| 1728431400 | 0.8621612 | 0.00480706 | 0.56 | 0.85797224 | 0.86893204 | 0.84988043 | 0 |
| 1728345000 | 0.85735414 | -0.00433 | -0.50 | 0.86544242 | 0.88936466 | 0.85044908 | 0 |
| 1728258600 | 0.86168438 | 0.00862515 | 1.01 | 0.8513674 | 0.86685876 | 0.85044908 | 0 |
| 1728172200 | 0.85305923 | 0.0002543 | 0.03 | 0.8547334 | 0.85732236 | 0.84433872 | 0 |
| 1728085800 | 0.85280493 | 0.0226931 | 2.73 | 0.83068048 | 0.86171616 | 0.82662221 | 0 |
| 1727999400 | 0.83011183 | -0.003853 | -0.46 | 0.86544242 | 0.88235364 | 0.81724828 | 0 |
| 1727913000 | 0.83396524 | -0.031897 | -3.68 | 0.86544242 | 0.88235364 | 0.83215686 | 0 |
| 1727826600 | 0.86586273 | -0.050493 | -5.51 | 0.91935134 | 0.93826873 | 0.85697269 | 0 |
| 1727740200 | 0.9163562 | -0.020885 | -2.23 | 0.93916233 | 0.93959323 | 0.90958183 | 0 |
| 1727653800 | 0.93724092 | -0.007816 | -0.83 | 0.94518439 | 0.94769564 | 0.93115528 | 0 |
| 1727567400 | 0.94505724 | -0.007742 | -0.81 | 0.9533539 | 0.95536361 | 0.93737514 | 0 |
| 1727481000 | 0.95279938 | 0.02404939 | 2.59 | 0.92858046 | 0.96336359 | 0.9241478 | 0 |
| 1727394600 | 0.92874999 | 0.0191611 | 2.11 | 0.91217432 | 0.941278 | 0.90399067 | 0 |
| 1727308200 | 0.90958889 | -0.028217 | -3.01 | 0.93636145 | 0.94115084 | 0.90392003 | 0 |
| 1727221800 | 0.93780604 | 0.00222516 | 0.24 | 0.93533364 | 0.94334068 | 0.91680477 | 0 |
| 1727135400 | 0.93558088 | 0.02354784 | 2.58 | 0.8106823 | 0.95383072 | 0.79964833 | 0 |
| 1727049000 | 0.91203304 | -0.01303 | -1.41 | 0.92392175 | 0.92594912 | 0.89301675 | 0 |
| 1726962600 | 0.92506258 | 0.02287676 | 2.54 | 0.9040048 | 0.92583609 | 0.89423529 | 0 |
| 1726876200 | 0.90218582 | 0.03083436 | 3.54 | 0.87075102 | 0.90817256 | 0.86193162 | 0 |
| 1726789800 | 0.87135146 | 0.03963964 | 4.77 | 0.84136831 | 0.87912186 | 0.83942924 | 0 |
| 1726703400 | 0.83171182 | 0.00601146 | 0.73 | 0.82648093 | 0.833552 | 0.80515118 | 0 |
| 1726617000 | 0.82570036 | 0.01289533 | 1.59 | 0.8106823 | 0.84446588 | 0.79964833 | 0 |
| 1726530600 | 0.81280503 | -0.005906 | -0.72 | 0.81981252 | 0.82417454 | 0.7969075 | 0 |
| 1726444200 | 0.81871053 | -0.035041 | -4.10 | 0.85397755 | 0.85798637 | 0.81561297 | 0 |
| 1726357800 | 0.8537515 | -0.008978 | -1.04 | 0.86247908 | 0.86247908 | 0.84518287 | 0 |
| 1726271400 | 0.86272985 | 0.02789574 | 3.34 | 0.83389107 | 0.8698327 | 0.82574981 | 0 |
| 1726185000 | 0.83483411 | 0.00714877 | 0.86 | 0.82652685 | 0.84295065 | 0.8186293 | 0 |
| 1726098600 | 0.82768534 | -0.015929 | -1.89 | 0.842382 | 0.84244204 | 0.80580107 | 0 |
| 1726012200 | 0.84361466 | 0.00921498 | 1.10 | 0.83234052 | 0.84691002 | 0.82017278 | 0 |
| 1725925800 | 0.83439968 | 0.02153814 | 2.65 | 0.88699822 | 0.8883651 | 0.80346289 | 0 |
| 1725839400 | 0.81286154 | 0.01124942 | 1.40 | 0.80146378 | 0.82225666 | 0.79246777 | 0 |
| 1725753000 | 0.80161212 | 0.01663219 | 2.12 | 0.78711326 | 0.81559178 | 0.78502585 | 0 |
| 1725666600 | 0.78497993 | -0.051588 | -6.17 | 0.83718642 | 0.84974975 | 0.76173584 | 0 |
| 1725580200 | 0.83656832 | -0.026956 | -3.12 | 0.86513867 | 0.87092056 | 0.8299211 | 0 |
| 1725493800 | 0.86352455 | -0.001088 | -0.13 | 0.85459212 | 0.87877219 | 0.81709994 | 0 |
| 1725407400 | 0.8646124 | -0.03141 | -3.51 | 0.89589533 | 0.90072357 | 0.86075546 | 0 |
| 1725321000 | 0.89602248 | 0.03752044 | 4.37 | 0.88699822 | 0.90464056 | 0.85983008 | 0 |
| 1725234600 | 0.85850204 | -0.028588 | -3.22 | 0.88699822 | 0.8883651 | 0.84998639 | 0 |
| 1725148200 | 0.88709005 | -0.005436 | -0.61 | 0.89189004 | 0.89423176 | 0.88054879 | 0 |
| 1725061800 | 0.8925258 | -0.000145 | -0.02 | 0.8920843 | 0.89670416 | 0.86221418 | 0 |
| 1724975400 | 0.89267061 | -0.001907 | -0.21 | 0.89282249 | 0.9168083 | 0.88584679 | 0 |
| 1724889000 | 0.89457789 | 0.02438139 | 2.80 | 0.86840224 | 0.90218582 | 0.85488528 | 0 |
| 1724802600 | 0.8701965 | -0.077478 | -8.18 | 0.94874464 | 0.95362234 | 0.85073164 | 0 |
|
SAM/BTC 0 BTC
-
|
SAM/EUR 0 €
-
|
|
SAM/USD $ 1.21
+3.10%
|
SAM/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
