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 - | 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 | 0.78219318 | -0.05722192 | -7.31557388419 | 0.71068784 | 0.90049046 | 0 | CX |
| 4 | 0.9294458 | -0.20447454 | -21.9996195582 | 0.71068784 | 1.00862264 | 0 | CX |
| 12 | 1.36759393 | -0.64262267 | -46.9892894304 | 0.71068784 | 1.449886 | 0 | CX |
| 26 | 0.88699822 | -0.16202696 | -18.2668867137 | 0.71068784 | 1.449886 | 0 | CX |
| 52 | 1.37471797 | -0.64974671 | -47.2640006299 | 0.71068784 | 1.449886 | 0 | CX |
| 156 | 4.36886652 | -3.64389526 | -83.4059645292 | 0.48521909 | 5.9718928 | 0.00017637 | CX |
| 260 | 7.02210458 | -6.29713332 | -89.6758692249 | 0.48521909 | 23.13618586 | 0.38169814 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741477800 | 0.7748996 | 0.02008648 | 2.66 | 0.75476367 | 0.78793975 | 0.74388864 | 0 |
| 1741391400 | 0.75481312 | -0.023438 | -3.01 | 0.76492524 | 0.79733487 | 0.74682374 | 0 |
| 1741305000 | 0.77825147 | -0.016011 | -2.02 | 0.79163775 | 0.81933923 | 0.76996187 | 0 |
| 1741218600 | 0.79426203 | 0.02760611 | 3.60 | 0.76492524 | 0.80138607 | 0.76120604 | 0 |
| 1741132200 | 0.76665592 | 0.00562648 | 0.74 | 0.75709126 | 0.78400863 | 0.71068784 | 0 |
| 1741045800 | 0.76102944 | -0.127611 | -14.36 | 0.88865473 | 0.8913779 | 0.74112309 | 0 |
| 1740959400 | 0.8886406 | 0.10861253 | 13.92 | 0.78219318 | 0.90049046 | 0.7691601 | 0 |
| 1740873000 | 0.78002807 | -0.00907 | -1.15 | 0.78815167 | 0.8046673 | 0.75776234 | 0 |
| 1740786600 | 0.78909824 | -0.024138 | -2.97 | 0.81463814 | 0.81561297 | 0.73442995 | 0 |
| 1740700200 | 0.81323593 | -0.00949 | -1.15 | 0.82702839 | 0.83976832 | 0.79016138 | 0 |
| 1740613800 | 0.82272642 | -0.059493 | -6.74 | 0.88081369 | 0.88358631 | 0.79937636 | 0 |
| 1740527400 | 0.88221942 | -0.006446 | -0.73 | 0.88865473 | 0.89300968 | 0.82871316 | 0 |
| 1740441000 | 0.88866532 | -0.10702 | -10.75 | 0.92129041 | 0.96634813 | 0.88192274 | 0 |
| 1740354600 | 0.99568492 | 0.01866308 | 1.91 | 0.97647438 | 1.00299616 | 0.97008852 | 0 |
| 1740268200 | 0.97702184 | 0.0372626 | 3.97 | 0.93995703 | 0.987194 | 0.93792966 | 0 |
| 1740181800 | 0.93975924 | -0.028761 | -2.97 | 0.96724173 | 1.00375554 | 0.92473411 | 0 |
| 1740095400 | 0.96852031 | 0.00963529 | 1.00 | 0.95936184 | 0.97756223 | 0.95687884 | 0 |
| 1740009000 | 0.95888502 | 0.01752226 | 1.86 | 0.94302987 | 0.96622451 | 0.93819103 | 0 |
| 1739922600 | 0.94136276 | -0.026603 | -2.75 | 0.9688947 | 0.97135651 | 0.92076767 | 0 |
| 1739836200 | 0.96796579 | 0.02828426 | 3.01 | 0.92129041 | 1.00568755 | 0.90964894 | 0 |
| 1739749800 | 0.93968153 | -0.01061 | -1.12 | 0.95147488 | 0.9626466 | 0.93828286 | 0 |
| 1739663400 | 0.95029166 | -0.012535 | -1.30 | 0.96285498 | 0.96746424 | 0.94562236 | 0 |
| 1739577000 | 0.96282673 | 0.01750106 | 1.85 | 0.94410713 | 0.9847887 | 0.94132744 | 0 |
| 1739490600 | 0.94532567 | -0.020719 | -2.14 | 0.96604791 | 0.97341566 | 0.9230776 | 0 |
| 1739404200 | 0.96604438 | 0.04609613 | 5.01 | 0.92129041 | 0.98588009 | 0.90395888 | 0 |
| 1739317800 | 0.91994825 | -0.019168 | -2.04 | 0.94111906 | 0.96215565 | 0.91271471 | 0 |
| 1739231400 | 0.93911641 | 0.00995671 | 1.07 | 0.98536089 | 1.00862264 | 0.92900076 | 0 |
| 1739145000 | 0.9291597 | -0.002359 | -0.25 | 0.9294458 | 0.9471835 | 0.8966865 | 0 |
| 1739058600 | 0.93151908 | 0.00440794 | 0.48 | 0.92647538 | 0.94041266 | 0.91476327 | 0 |
| 1738972200 | 0.92711114 | -0.019037 | -2.01 | 0.95214243 | 0.9883419 | 0.90703879 | 0 |
| 1738885800 | 0.94614862 | -0.038213 | -3.88 | 0.98536089 | 1.00862264 | 0.94195261 | 0 |
| 1738799400 | 0.98436133 | 0.02329354 | 2.42 | 0.96362849 | 0.99701649 | 0.95858126 | 0 |
| 1738713000 | 0.96106779 | -0.056816 | -5.58 | 1.01843807 | 1.02087162 | 0.93131776 | 0 |
| 1738626600 | 1.01788354 | 0.01 | 1.29 | 1.00823765 | 1.03003716 | 0.88007197 | 0 |
| 1738540200 | 1.00488578 | -0.1 | -9.01 | 1.10268333 | 1.116278 | 0.97423509 | 0 |
| 1738453800 | 1.10442814 | -0.06 | -4.90 | 1.16583549 | 1.17538249 | 1.09620918 | 0 |
| 1738367400 | 1.16136045 | 0.01 | 1.09 | 1.14881478 | 1.21382831 | 1.1353614 | 0 |
| 1738281000 | 1.14883951 | 0.05 | 4.31 | 1.09850851 | 1.15951674 | 1.09241228 | 0 |
| 1738194600 | 1.10139768 | 0.02 | 1.54 | 1.09155047 | 1.11858086 | 1.08127941 | 0 |
| 1738108200 | 1.08469839 | -0.03 | -3.03 | 1.13026825 | 1.13763954 | 1.07433903 | 0 |
| 1738021800 | 1.11863384 | -0.02 | -2.16 | 1.16454278 | 1.20534798 | 1.0723046 | 0 |
| 1737935400 | 1.14330486 | -0.03 | -2.59 | 1.17037058 | 1.18660718 | 1.14330486 | 0 |
| 1737849000 | 1.17369066 | 0 | 0.33 | 1.16922268 | 1.18296569 | 1.15623552 | 0 |
| 1737762600 | 1.16979486 | -0.01 | -0.56 | 1.17901338 | 1.2066195 | 1.1574152 | 0 |
| 1737676200 | 1.17635026 | 0.03 | 2.65 | 1.14566777 | 1.18143634 | 1.12729431 | 0 |
| 1737589800 | 1.1460245 | -0.03 | -2.32 | 1.17708491 | 1.18856744 | 1.14112915 | 0 |
| 1737503400 | 1.17323856 | 0.02 | 1.88 | 1.15423994 | 1.18810122 | 1.13217553 | 0 |
| 1737417000 | 1.15153442 | 0.01 | 1.13 | 1.16454278 | 1.21027158 | 1.10528995 | 0 |
| 1737330600 | 1.13869914 | -0.03 | -2.62 | 1.16454278 | 1.21613117 | 1.10528995 | 0 |
| 1737244200 | 1.16938868 | -0.06 | -4.87 | 1.22788567 | 1.23445166 | 1.14173312 | 0 |
| 1737157800 | 1.22919604 | 0.06 | 5.41 | 1.16791584 | 1.24522426 | 1.16791584 | 0 |
| 1737071400 | 1.16615337 | -0.05 | -4.04 | 1.21679519 | 1.22029187 | 1.15392206 | 0 |
| 1736985000 | 1.21527996 | 0.08 | 6.68 | 1.13809163 | 1.22714748 | 1.12542235 | 0 |
| 1736898600 | 1.13922894 | 0.03 | 3.07 | 1.10712659 | 1.14860993 | 1.10466478 | 0 |
| 1736812200 | 1.10531467 | -0.05 | -4.08 | 1.15360418 | 1.1688942 | 1.04076384 | 0 |
| 1736725800 | 1.152315 | -0.01 | -0.77 | 1.15926244 | 1.16431673 | 1.13971988 | 0 |
| 1736639400 | 1.1613004 | 0.01 | 0.46 | 1.15360418 | 1.17153614 | 1.1382647 | 0 |
| 1736553000 | 1.15593883 | 0.02 | 1.87 | 1.17363415 | 1.18489416 | 1.11890581 | 0 |
| 1736466600 | 1.13474683 | -0.04 | -3.52 | 1.17363415 | 1.18489416 | 1.11890581 | 0 |
| 1736380200 | 1.17612774 | -0.02 | -1.40 | 1.19417626 | 1.20527027 | 1.13481394 | 0 |
| 1736293800 | 1.19280231 | -0.11 | -8.39 | 1.30305722 | 1.30708017 | 1.18616568 | 0 |
| 1736207400 | 1.30199056 | 0.02 | 1.28 | 1.17819749 | 1.31875696 | 1.16974895 | 0 |
| 1736121000 | 1.28551025 | -0.01 | -0.48 | 1.29113319 | 1.29593671 | 1.27197562 | 0 |
| 1736034600 | 1.29175129 | 0.02 | 1.45 | 1.27389703 | 1.29610978 | 1.26264408 | 0 |
| 1735948200 | 1.27328953 | 0.06 | 4.60 | 1.21915456 | 1.28120827 | 1.21003494 | 0 |
| 1735861800 | 1.21733205 | 0.03 | 2.86 | 1.17819749 | 1.23292936 | 1.16974895 | 0 |
| 1735775400 | 1.18352022 | 0.01 | 0.54 | 1.17819749 | 1.18910078 | 1.16974895 | 0 |
| 1735689000 | 1.17717674 | -0.01 | -0.61 | 1.18538158 | 1.21581329 | 1.17025049 | 0 |
| 1735602600 | 1.18436083 | -0 | -0.05 | 1.17655511 | 1.21166672 | 1.16563417 | 0 |
| 1735516200 | 1.18496834 | -0.01 | -1.18 | 1.19905042 | 1.20293209 | 1.1737613 | 0 |
| 1735429800 | 1.19916698 | 0.02 | 2.10 | 1.17596527 | 1.20267072 | 1.17397322 | 0 |
| 1735343400 | 1.17450302 | -0 | -0.14 | 1.17655511 | 1.21166672 | 1.16737191 | 0 |
| 1735257000 | 1.17612068 | -0.06 | -4.64 | 1.23839337 | 1.23999336 | 1.16649951 | 0 |
| 1735170600 | 1.23339912 | -0 | -0.04 | 1.23152716 | 1.2505717 | 1.21577091 | 0 |
| 1735084200 | 1.23392539 | 0.03 | 2.27 | 1.20625217 | 1.24780968 | 1.18621866 | 0 |
| 1734997800 | 1.20648881 | 0.05 | 4.36 | 1.18289858 | 1.21957134 | 1.1546779 | 0 |
| 1734911400 | 1.15605185 | -0.02 | -1.84 | 1.18289858 | 1.19820274 | 1.14707704 | 0 |
| 1734825000 | 1.17767829 | -0.05 | -3.80 | 1.22691084 | 1.25498317 | 1.16305228 | 0 |
| 1734738600 | 1.22419826 | 0.01 | 0.75 | 1.20711044 | 1.2324031 | 1.10040166 | 0 |
| 1734652200 | 1.21512455 | -0.07 | -5.12 | 1.27817428 | 1.31251592 | 1.17811272 | 0 |
| 1734565800 | 1.28063609 | -0.09 | -6.55 | 1.37311444 | 1.37847955 | 1.27955883 | 0 |
| 1734479400 | 1.37035948 | -0.04 | -2.92 | 1.4043126 | 1.42729532 | 1.35978114 | 0 |
| 1734393000 | 1.41160618 | 0.02 | 1.11 | 1.35410169 | 1.449886 | 1.34278869 | 0 |
| 1734306600 | 1.39616428 | 0.03 | 2.26 | 1.36759393 | 1.39616428 | 1.35464562 | 0 |
| 1734220200 | 1.36530519 | -0.01 | -0.95 | 1.38111796 | 1.3926676 | 1.35116306 | 0 |
| 1734133800 | 1.37837712 | 0.01 | 0.64 | 1.37286367 | 1.39995764 | 1.36190741 | 0 |
| 1734047400 | 1.36966721 | 0.02 | 1.13 | 1.35410169 | 1.40747727 | 1.34278869 | 0 |
| 1733961000 | 1.35431008 | 0.08 | 5.94 | 1.28429524 | 1.36008843 | 1.25908382 | 0 |
| 1733874600 | 1.27840386 | -0.03 | -2.45 | 1.30627488 | 1.33358783 | 1.24282603 | 0 |
| 1733788200 | 1.31049208 | -0.1 | -7.08 | 1.35387211 | 1.39609364 | 1.25655138 | 0 |
| 1733701800 | 1.41040177 | -0.01 | -0.36 | 1.41405386 | 1.41740926 | 1.38984553 | 0 |
| 1733615400 | 1.41548432 | -0 | -0.23 | 1.41423046 | 1.42116024 | 1.40556646 | 0 |
|
SAM/BTC 0 BTC
-
|
SAM/EUR 0 €
-
|
|
SAM/USD $ 0.724971
-6.76%
|
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
