Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | SERGS/ETH | https://v2.info.uniswap.org/token/0x79ba92dda26fce15e1e9af47d5cfdfd2a093e000 | ETH | 1 | https://v2.info.uniswap.org/token/0x79ba92dda26fce15e1e9af47d5cfdfd2a093e000 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00268472 | 0.00028745 | 10.706889359 | 0.0026243 | 0.00298356 | 0 | CX |
| 4 | 0.00212012 | 0.00085205 | 40.1887629002 | 0.00205598 | 0.0029927 | 0 | CX |
| 12 | 0.00219689 | 0.00077528 | 35.2898870676 | 0.0018763 | 0.0029927 | 0 | CX |
| 26 | 0.00325154 | -0.00027937 | -8.59192874761 | 0.0018763 | 0.00345435 | 0 | CX |
| 52 | 0.00179541 | 0.00117676 | 65.5426894136 | 0.00172912 | 0.00356037 | 0 | CX |
| 156 | 0.2435595 | -0.24058733 | -98.7796944894 | 0.0010295 | 0.73857295 | 0.00920656 | CX |
| 260 | 0.20135763 | -0.19838546 | -98.5239347523 | 0.0010295 | 1.0170892 | 0.59802349 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 0.00289212 | -4.3E-5 | -1.47 | 0.00292567 | 0.00298356 | 0.00284483 | 0 |
| 1732233000 | 0.00293491 | 0.00025813 | 9.64 | 0.00267558 | 0.00294477 | 0.00264239 | 0 |
| 1732146600 | 0.00267678 | -3.2E-5 | -1.18 | 0.00270884 | 0.00274998 | 0.00264098 | 0 |
| 1732060200 | 0.00270862 | -9.1E-5 | -3.25 | 0.00279792 | 0.00279792 | 0.0026756 | 0 |
| 1731973800 | 0.00279965 | 0.0001272 | 4.76 | 0.00267334 | 0.00279965 | 0.0026243 | 0 |
| 1731887400 | 0.00267245 | -4.9E-5 | -1.80 | 0.00272886 | 0.00274853 | 0.00265316 | 0 |
| 1731801000 | 0.00272111 | 2.8E-5 | 1.04 | 0.00268472 | 0.00279974 | 0.00267466 | 0 |
| 1731714600 | 0.00269301 | 3.2E-5 | 1.20 | 0.00267334 | 0.00272392 | 0.00262375 | 0 |
| 1731628200 | 0.00266052 | -0.000119 | -4.28 | 0.00277675 | 0.00282089 | 0.00264274 | 0 |
| 1731541800 | 0.00277956 | -4.9E-5 | -1.73 | 0.0028233 | 0.00290323 | 0.00271544 | 0 |
| 1731455400 | 0.00282809 | -9.9E-5 | -3.38 | 0.0029195 | 0.0029927 | 0.00279877 | 0 |
| 1731369000 | 0.00292702 | 0.00015447 | 5.57 | 0.00276936 | 0.00294391 | 0.00271413 | 0 |
| 1731282600 | 0.00277255 | 4.3E-5 | 1.58 | 0.00271181 | 0.00282422 | 0.00269199 | 0 |
| 1731196200 | 0.00272986 | 0.0001553 | 6.03 | 0.00257641 | 0.00274672 | 0.00257597 | 0 |
| 1731109800 | 0.00257456 | 5.1E-5 | 2.02 | 0.00255036 | 0.00259693 | 0.00251501 | 0 |
| 1731023400 | 0.00252375 | 0.00015462 | 6.53 | 0.00235979 | 0.00253985 | 0.00235306 | 0 |
| 1730937000 | 0.00236913 | 0.00025738 | 12.19 | 0.00211106 | 0.00238721 | 0.00211023 | 0 |
| 1730850600 | 0.00211175 | 3.0E-5 | 1.44 | 0.00209485 | 0.00215592 | 0.00207213 | 0 |
| 1730764200 | 0.00208133 | -5.6E-5 | -2.62 | 0.00229204 | 0.00236439 | 0.00205598 | 0 |
| 1730677800 | 0.0021378 | -2.6E-5 | -1.20 | 0.00216983 | 0.00217007 | 0.00209751 | 0 |
| 1730591400 | 0.0021638 | -2.1E-5 | -0.96 | 0.00218786 | 0.00219401 | 0.00215434 | 0 |
| 1730505000 | 0.00218466 | -6.0E-6 | -0.27 | 0.00219368 | 0.00224917 | 0.0021516 | 0 |
| 1730418600 | 0.00219034 | -0.000124 | -5.36 | 0.00231385 | 0.00232044 | 0.0021802 | 0 |
| 1730332200 | 0.00231426 | 2.2E-5 | 0.96 | 0.00229204 | 0.00236439 | 0.002267 | 0 |
| 1730245800 | 0.00229238 | 6.1E-5 | 2.73 | 0.00223113 | 0.00233208 | 0.00222805 | 0 |
| 1730159400 | 0.00223178 | 5.2E-5 | 2.39 | 0.00220611 | 0.00224952 | 0.00214105 | 0 |
| 1730073000 | 0.00218027 | 2.3E-5 | 1.07 | 0.0021546 | 0.0021948 | 0.0021427 | 0 |
| 1729986600 | 0.00215719 | 5.7E-5 | 2.71 | 0.00212012 | 0.00217579 | 0.00211297 | 0 |
| 1729900200 | 0.00209985 | -0.000103 | -4.68 | 0.00220611 | 0.00222543 | 0.00207956 | 0 |
| 1729813800 | 0.00220242 | 8.0E-6 | 0.36 | 0.00219186 | 0.0022248 | 0.00218281 | 0 |
| 1729727400 | 0.00219407 | -8.8E-5 | -3.86 | 0.00227943 | 0.00228158 | 0.00213938 | 0 |
| 1729641000 | 0.00228212 | -3.8E-5 | -1.64 | 0.00232286 | 0.00232286 | 0.00226793 | 0 |
| 1729554600 | 0.00231975 | -6.5E-5 | -2.73 | 0.00239081 | 0.00240544 | 0.00231191 | 0 |
| 1729468200 | 0.00238448 | 8.0E-5 | 3.47 | 0.00230607 | 0.00239544 | 0.00229374 | 0 |
| 1729381800 | 0.00230426 | 5.0E-6 | 0.22 | 0.00229793 | 0.00231607 | 0.00229055 | 0 |
| 1729295400 | 0.00229895 | 3.5E-5 | 1.55 | 0.00213175 | 0.00232756 | 0.00210667 | 0 |
| 1729209000 | 0.0022644 | -6.0E-6 | -0.26 | 0.00213175 | 0.00227394 | 0.00210667 | 0 |
| 1729122600 | 0.0022709 | 1.1E-5 | 0.49 | 0.0022674 | 0.00230024 | 0.00225554 | 0 |
| 1729036200 | 0.00226006 | -2.7E-5 | -1.18 | 0.00228734 | 0.00233367 | 0.00221588 | 0 |
| 1728949800 | 0.00228663 | 0.00013956 | 6.50 | 0.00213175 | 0.00230759 | 0.00210667 | 0 |
| 1728863400 | 0.00214707 | -8.0E-6 | -0.37 | 0.00215673 | 0.0021596 | 0.00212014 | 0 |
| 1728777000 | 0.00215463 | 3.7E-5 | 1.75 | 0.00212188 | 0.00216446 | 0.002119 | 0 |
| 1728690600 | 0.00211751 | 4.4E-5 | 2.12 | 0.00207269 | 0.002149 | 0.00207086 | 0 |
| 1728604200 | 0.00207302 | 1.3E-5 | 0.63 | 0.00206298 | 0.00209871 | 0.0020275 | 0 |
| 1728517800 | 0.00206042 | -6.3E-5 | -2.97 | 0.00212078 | 0.00214677 | 0.00204741 | 0 |
| 1728431400 | 0.00212367 | 1.2E-5 | 0.57 | 0.00211335 | 0.00214034 | 0.00209342 | 0 |
| 1728345000 | 0.00211182 | -1.1E-5 | -0.52 | 0.00213175 | 0.00219067 | 0.00209482 | 0 |
| 1728258600 | 0.00212249 | 2.1E-5 | 1.00 | 0.00209708 | 0.00213524 | 0.00209482 | 0 |
| 1728172200 | 0.00210125 | 6.3E-7 | 0.03 | 0.00210537 | 0.00211175 | 0.00207976 | 0 |
| 1728085800 | 0.00210062 | 5.6E-5 | 2.74 | 0.00204612 | 0.00212257 | 0.00203613 | 0 |
| 1727999400 | 0.00204472 | -9.0E-6 | -0.44 | 0.00213175 | 0.0021734 | 0.00201304 | 0 |
| 1727913000 | 0.00205421 | -7.9E-5 | -3.70 | 0.00213175 | 0.0021734 | 0.00204976 | 0 |
| 1727826600 | 0.00213278 | -0.000124 | -5.49 | 0.00226454 | 0.00231113 | 0.00211088 | 0 |
| 1727740200 | 0.00225716 | -5.1E-5 | -2.21 | 0.00231333 | 0.0023144 | 0.00224047 | 0 |
| 1727653800 | 0.0023086 | -1.9E-5 | -0.82 | 0.00232817 | 0.00233435 | 0.00229361 | 0 |
| 1727567400 | 0.00232785 | -1.9E-5 | -0.81 | 0.00234829 | 0.00235324 | 0.00230893 | 0 |
| 1727481000 | 0.00234692 | 5.9E-5 | 2.58 | 0.00228727 | 0.00237295 | 0.00227635 | 0 |
| 1727394600 | 0.00228769 | 4.7E-5 | 2.10 | 0.00224686 | 0.00231855 | 0.0022267 | 0 |
| 1727308200 | 0.00224049 | -7.0E-5 | -3.03 | 0.00230643 | 0.00231823 | 0.00222653 | 0 |
| 1727221800 | 0.00230999 | 5.0E-6 | 0.22 | 0.0023039 | 0.00232363 | 0.00225826 | 0 |
| 1727135400 | 0.00230451 | 5.8E-5 | 2.58 | 0.00199686 | 0.00234946 | 0.00196968 | 0 |
| 1727049000 | 0.00224651 | -3.2E-5 | -1.40 | 0.00227579 | 0.00228079 | 0.00219967 | 0 |
| 1726962600 | 0.0022786 | 5.6E-5 | 2.52 | 0.00222673 | 0.00228051 | 0.00220267 | 0 |
| 1726876200 | 0.00222225 | 7.6E-5 | 3.54 | 0.00214482 | 0.002237 | 0.0021231 | 0 |
| 1726789800 | 0.0021463 | 9.8E-5 | 4.78 | 0.00207245 | 0.00216544 | 0.00206767 | 0 |
| 1726703400 | 0.00204866 | 1.5E-5 | 0.74 | 0.00203578 | 0.0020532 | 0.00198324 | 0 |
| 1726617000 | 0.00203385 | 3.2E-5 | 1.60 | 0.00199686 | 0.00208008 | 0.00196968 | 0 |
| 1726530600 | 0.00200209 | -1.5E-5 | -0.74 | 0.00201935 | 0.0020301 | 0.00196293 | 0 |
| 1726444200 | 0.00201664 | -8.6E-5 | -4.09 | 0.00210351 | 0.00211338 | 0.00200901 | 0 |
| 1726357800 | 0.00210295 | -2.2E-5 | -1.04 | 0.00212445 | 0.00212445 | 0.00208184 | 0 |
| 1726271400 | 0.00212507 | 6.9E-5 | 3.36 | 0.00205403 | 0.00214256 | 0.00203398 | 0 |
| 1726185000 | 0.00205635 | 1.8E-5 | 0.88 | 0.00203589 | 0.00207635 | 0.00201644 | 0 |
| 1726098600 | 0.00203874 | -3.9E-5 | -1.88 | 0.00207495 | 0.00207509 | 0.00198484 | 0 |
| 1726012200 | 0.00207798 | 2.3E-5 | 1.12 | 0.00205021 | 0.0020861 | 0.00202024 | 0 |
| 1725925800 | 0.00205528 | 5.3E-5 | 2.65 | 0.00218484 | 0.00218821 | 0.00197908 | 0 |
| 1725839400 | 0.00200223 | 2.8E-5 | 1.42 | 0.00197416 | 0.00202537 | 0.001952 | 0 |
| 1725753000 | 0.00197452 | 4.1E-5 | 2.12 | 0.00193881 | 0.00200896 | 0.00193367 | 0 |
| 1725666600 | 0.00193355 | -0.000127 | -6.16 | 0.00206215 | 0.00209309 | 0.0018763 | 0 |
| 1725580200 | 0.00206062 | -6.6E-5 | -3.10 | 0.002131 | 0.00214524 | 0.00204425 | 0 |
| 1725493800 | 0.00212702 | -3.0E-6 | -0.14 | 0.00210502 | 0.00216458 | 0.00201267 | 0 |
| 1725407400 | 0.0021297 | -7.7E-5 | -3.49 | 0.00220676 | 0.00221865 | 0.0021202 | 0 |
| 1725321000 | 0.00220707 | 9.2E-5 | 4.35 | 0.00218484 | 0.0022283 | 0.00211792 | 0 |
| 1725234600 | 0.00211465 | -7.0E-5 | -3.20 | 0.00218484 | 0.00218821 | 0.00209368 | 0 |
| 1725148200 | 0.00218507 | -1.3E-5 | -0.59 | 0.00219689 | 0.00220266 | 0.00216896 | 0 |
| 1725061800 | 0.00219846 | -3.6E-7 | -0.02 | 0.00219737 | 0.00220875 | 0.0021238 | 0 |
| 1724975400 | 0.00219882 | -5.0E-6 | -0.23 | 0.00219919 | 0.00225827 | 0.00218201 | 0 |
| 1724889000 | 0.00220351 | 6.0E-5 | 2.80 | 0.00213904 | 0.00222225 | 0.00210574 | 0 |
| 1724802600 | 0.00214346 | -0.000191 | -8.18 | 0.00233694 | 0.00234895 | 0.00209551 | 0 |
| 1724716200 | 0.0023343 | -5.4E-5 | -2.26 | 0.00238794 | 0.00240384 | 0.00232118 | 0 |
| 1724629800 | 0.0023886 | -1.4E-5 | -0.58 | 0.00241025 | 0.00242879 | 0.00238084 | 0 |
| 1724543400 | 0.0024021 | -3.0E-6 | -0.12 | 0.00240763 | 0.00245096 | 0.00238076 | 0 |
| 1724457000 | 0.00240528 | 0.0001227 | 5.38 | 0.00228152 | 0.00243225 | 0.00228148 | 0 |
|
SERGS/ETH 0.00000087 ETH
+0.00%
|
SERGS/USD $ 0.002972
+2.54%
|
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
