Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | 300/ETH | https://v2.info.uniswap.org/token/0x167e2a574669b0eeb552aaf3da47c728cb348a41 | ETH | 1 | https://v2.info.uniswap.org/token/0x167e2a574669b0eeb552aaf3da47c728cb348a41 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 91.41154269 | -7.51131989 | -8.21703656777 | 80.45175403 | 94.83567259 | 0 | CX |
| 4 | 82.41450924 | 1.48571356 | 1.80273300624 | 74.98698456 | 94.83567259 | 0 | CX |
| 12 | 107.70849564 | -23.80827284 | -22.1043592695 | 74.98698456 | 123.2575502 | 0 | CX |
| 26 | 114.91905677 | -31.01883397 | -26.991897464 | 74.98698456 | 138.05418629 | 0 | CX |
| 52 | 57.58122268 | 26.31900012 | 45.707609 | 52.97283339 | 142.29158182 | 0 | CX |
| 156 | 257.99449856 | -174.09427576 | -67.4798403577 | 41.66941476 | 4788.96253831 | 0.00228213 | CX |
| 260 | 90.55777324 | -6.65755044 | -7.3517161496 | 41.66941476 | 4788.96253831 | 0.01316756 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728085800 | 83.95202979 | 2.23 | 2.73 | 81.77404952 | 84.82927185 | 81.37454452 | 0 |
| 1727999400 | 81.71807014 | -0.38 | -0.46 | 85.19609324 | 86.86087126 | 80.45175403 | 0 |
| 1727913000 | 82.09740866 | -3.14 | -3.68 | 85.19609324 | 86.86087126 | 81.91938729 | 0 |
| 1727826600 | 85.2374693 | -4.97 | -5.51 | 90.50300781 | 92.3652783 | 84.36231343 | 0 |
| 1727740200 | 90.20815991 | -2.06 | -2.23 | 92.45324589 | 92.49566505 | 89.54127514 | 0 |
| 1727653800 | 92.26409818 | -0.77 | -0.83 | 93.04607098 | 93.29328426 | 91.66501453 | 0 |
| 1727567400 | 93.03355386 | -0.76 | -0.81 | 93.85029646 | 94.04813662 | 92.27731071 | 0 |
| 1727481000 | 93.79570787 | 2.37 | 2.59 | 91.41154269 | 94.83567259 | 90.9751817 | 0 |
| 1727394600 | 91.42823219 | 1.89 | 2.11 | 89.79648548 | 92.661517 | 88.99086921 | 0 |
| 1727308200 | 89.54197054 | -2.78 | -3.01 | 92.17752138 | 92.64899987 | 88.98391525 | 0 |
| 1727221800 | 92.31972986 | 0.22 | 0.24 | 92.07634126 | 92.86457263 | 90.25231755 | 0 |
| 1727135400 | 92.10068012 | 2.32 | 2.58 | 79.80538345 | 93.89723569 | 78.71917489 | 0 |
| 1727049000 | 89.78257756 | -1.28 | -1.41 | 90.95292902 | 91.15250768 | 87.91057152 | 0 |
| 1726962600 | 91.06523548 | 2.25 | 2.54 | 88.99226 | 91.14138134 | 88.03052733 | 0 |
| 1726876200 | 88.81319553 | 3.04 | 3.54 | 85.71868333 | 89.40254364 | 84.85048143 | 0 |
| 1726789800 | 85.77779199 | 3.9 | 4.77 | 82.82618367 | 86.54272759 | 82.63529747 | 0 |
| 1726703400 | 81.87557734 | 0.59 | 0.73 | 81.3606366 | 82.056728 | 79.26088838 | 0 |
| 1726617000 | 81.28379534 | 1.27 | 1.59 | 79.80538345 | 83.13111482 | 78.71917489 | 0 |
| 1726530600 | 80.01434994 | -0.58 | -0.72 | 80.70418278 | 81.13358981 | 78.44936125 | 0 |
| 1726444200 | 80.595701 | -3.45 | -4.10 | 84.06746553 | 84.46210276 | 80.29076985 | 0 |
| 1726357800 | 84.04521286 | -0.88 | -1.04 | 84.90437462 | 84.90437462 | 83.20169751 | 0 |
| 1726271400 | 84.92906117 | 2.75 | 3.34 | 82.090107 | 85.62828185 | 81.28866311 | 0 |
| 1726185000 | 82.18294237 | 0.7 | 0.86 | 81.36515667 | 82.98195237 | 80.58770395 | 0 |
| 1726098600 | 81.47920162 | -1.57 | -1.89 | 82.925973 | 82.93188386 | 79.32486481 | 0 |
| 1726012200 | 83.0473196 | 0.91 | 1.10 | 81.93746758 | 83.37172183 | 80.73964797 | 0 |
| 1725925800 | 82.14017552 | 2.12 | 2.65 | 87.31809413 | 87.45265326 | 79.09468873 | 0 |
| 1725839400 | 80.01991311 | 1.11 | 1.40 | 78.89789167 | 80.94478979 | 78.01230486 | 0 |
| 1725753000 | 78.91249498 | 1.64 | 2.12 | 77.48519469 | 80.28868367 | 77.27970517 | 0 |
| 1725666600 | 77.2751851 | -5.08 | -6.17 | 82.41450924 | 83.65127102 | 74.98698456 | 0 |
| 1725580200 | 82.35366209 | -2.65 | -3.12 | 85.16619121 | 85.73537284 | 81.69929445 | 0 |
| 1725493800 | 85.00729322 | -0.11 | -0.13 | 84.12796498 | 86.50830549 | 80.43715071 | 0 |
| 1725407400 | 85.11438421 | -3.09 | -3.51 | 88.19394539 | 88.66924856 | 84.73469799 | 0 |
| 1725321000 | 88.20646252 | 3.69 | 4.37 | 87.31809413 | 89.05484564 | 84.64360112 | 0 |
| 1725234600 | 84.51286667 | -2.81 | -3.22 | 87.31809413 | 87.45265326 | 83.67456679 | 0 |
| 1725148200 | 87.32713428 | -0.54 | -0.61 | 87.79965586 | 88.03017964 | 86.68319758 | 0 |
| 1725061800 | 87.8622415 | -0.01 | -0.02 | 87.81877925 | 88.27356824 | 84.87829727 | 0 |
| 1724975400 | 87.87649712 | -0.19 | -0.21 | 87.89144813 | 90.25266525 | 87.20474458 | 0 |
| 1724889000 | 88.06425404 | 2.4 | 2.80 | 85.48746416 | 88.81319553 | 84.15682392 | 0 |
| 1724802600 | 85.66409475 | -7.63 | -8.18 | 93.39655057 | 93.87672151 | 83.74793107 | 0 |
| 1724716200 | 93.29119807 | -2.17 | -2.27 | 95.43510394 | 96.07034819 | 92.76686949 | 0 |
| 1724629800 | 95.46118129 | -0.54 | -0.56 | 96.32660161 | 97.06754605 | 95.15103468 | 0 |
| 1724543400 | 96.00080859 | -0.13 | -0.13 | 96.22194452 | 97.95348056 | 95.14790539 | 0 |
| 1724457000 | 96.12771836 | 4.9 | 5.38 | 91.18171431 | 97.20592986 | 91.18032352 | 0 |
| 1724370600 | 91.22413346 | -0.19 | -0.20 | 92.66429858 | 92.93028755 | 90.00406118 | 0 |
| 1724284200 | 91.4094565 | 1.72 | 1.92 | 89.63863058 | 91.91014162 | 88.51347986 | 0 |
| 1724197800 | 89.68904679 | -1.93 | -2.11 | 91.63998027 | 93.67922904 | 88.89942464 | 0 |
| 1724111400 | 91.618423 | 0.24 | 0.26 | 92.66429858 | 92.93028755 | 89.28954179 | 0 |
| 1724025000 | 91.37642519 | 0.5 | 0.55 | 90.84027487 | 93.1990581 | 90.36810099 | 0 |
| 1723938600 | 90.87539237 | 0.64 | 0.71 | 90.18625493 | 91.31279645 | 90.0186645 | 0 |
| 1723852200 | 90.23493265 | 0.7 | 0.79 | 89.38515874 | 91.38650843 | 88.75269608 | 0 |
| 1723765800 | 89.5315396 | -3.07 | -3.32 | 92.66429858 | 92.9560172 | 87.9842835 | 0 |
| 1723679400 | 92.60449452 | -1.15 | -1.23 | 93.88750014 | 96.24663107 | 91.88023959 | 0 |
| 1723593000 | 93.75467951 | -1.49 | -1.56 | 94.68651015 | 95.06863025 | 90.87539237 | 0 |
| 1723506600 | 95.24282695 | 6.3 | 7.08 | 93.35865149 | 95.58461408 | 88.09067909 | 0 |
| 1723420200 | 88.94705926 | -1.68 | -1.86 | 90.73805166 | 94.1552276 | 88.41508132 | 0 |
| 1723333800 | 90.63200377 | 0.44 | 0.49 | 90.17895328 | 91.83921123 | 89.82186743 | 0 |
| 1723247400 | 90.1914704 | -3.07 | -3.29 | 93.35865149 | 93.99702501 | 88.98495834 | 0 |
| 1723161000 | 93.25851446 | 11.66 | 14.29 | 81.26710584 | 94.57072671 | 80.74660193 | 0 |
| 1723074600 | 81.60159131 | -3.73 | -4.37 | 85.5848196 | 88.592755 | 80.4906962 | 0 |
| 1722988200 | 85.32960927 | 0.6 | 0.71 | 84.23123129 | 88.64942977 | 84.23123129 | 0 |
| 1722901800 | 84.73087331 | -9.25 | -9.84 | 100.94333566 | 101.83239944 | 76.05302663 | 0 |
| 1722815400 | 93.98346479 | -7.1 | -7.02 | 100.94333566 | 101.83239944 | 92.1747398 | 0 |
| 1722729000 | 101.08276256 | -2.67 | -2.57 | 103.81566884 | 104.84555031 | 99.46109908 | 0 |
| 1722642600 | 103.75064931 | -7.61 | -6.83 | 111.26405539 | 111.75326648 | 103.17103674 | 0 |
| 1722556200 | 111.35828155 | -0.93 | -0.83 | 112.54184554 | 112.60373579 | 107.06907902 | 0 |
| 1722469800 | 112.2887214 | -1.63 | -1.43 | 113.88222133 | 116.39225319 | 111.8012488 | 0 |
| 1722383400 | 113.91420955 | -1.35 | -1.17 | 115.3310789 | 117.02228197 | 112.55297188 | 0 |
| 1722297000 | 115.26640707 | 1.46 | 1.28 | 116.01117619 | 118.08589015 | 108.18414651 | 0 |
| 1722210600 | 113.80781396 | 0.6 | 0.53 | 112.8964975 | 114.10926813 | 111.34263514 | 0 |
| 1722124200 | 113.20560102 | -0.75 | -0.66 | 113.68924894 | 115.59602477 | 111.4886683 | 0 |
| 1722037800 | 113.95349942 | 3.58 | 3.24 | 110.34821886 | 114.22574696 | 110.3245754 | 0 |
| 1721951400 | 110.37846859 | -5.58 | -4.81 | 116.01117619 | 116.16172942 | 107.60175236 | 0 |
| 1721865000 | 115.96041228 | -5.06 | -4.18 | 121.11225354 | 121.26454527 | 114.98685788 | 0 |
| 1721778600 | 121.02150437 | 1.28 | 1.07 | 119.68043318 | 123.09587063 | 118.32754026 | 0 |
| 1721692200 | 119.7458004 | -2.72 | -2.22 | 122.28851588 | 122.65498957 | 119.07613406 | 0 |
| 1721605800 | 122.47001423 | -0.01 | -0.01 | 122.28851588 | 123.2575502 | 119.24615838 | 0 |
| 1721519400 | 122.48079287 | 0.55 | 0.45 | 121.90430959 | 123.07153177 | 121.10529958 | 0 |
| 1721433000 | 121.93386392 | 2.65 | 2.22 | 118.82961617 | 123.11047395 | 117.45899066 | 0 |
| 1721346600 | 119.28405746 | 1.34 | 1.14 | 117.89048388 | 121.3288694 | 117.6776927 | 0 |
| 1721260200 | 117.94368167 | -2.03 | -1.69 | 119.95928698 | 122.27217407 | 117.44543044 | 0 |
| 1721173800 | 119.97528108 | -1.28 | -1.05 | 121.28853643 | 121.63067126 | 116.49795339 | 0 |
| 1721087400 | 121.25411433 | 7.96 | 7.03 | 110.52450175 | 121.42309556 | 110.03563836 | 0 |
| 1721001000 | 113.29148243 | 2.79 | 2.53 | 110.52450175 | 113.59015501 | 110.03563836 | 0 |
| 1720914600 | 110.49877209 | 1.61 | 1.48 | 108.88962575 | 111.32942262 | 108.29645296 | 0 |
| 1720828200 | 108.88753956 | 1.11 | 1.03 | 107.70849564 | 109.79920372 | 105.95748852 | 0 |
| 1720741800 | 107.77316747 | -0.1 | -0.09 | 107.6806798 | 111.72857992 | 106.28258615 | 0 |
| 1720655400 | 107.86843672 | 1.12 | 1.05 | 106.49050955 | 109.50366042 | 105.31389952 | 0 |
| 1720569000 | 106.75232614 | 1.92 | 1.83 | 104.84659341 | 108.01481758 | 104.45056538 | 0 |
| 1720482600 | 104.83546707 | 3.19 | 3.14 | 105.93002037 | 108.03150709 | 99.11166259 | 0 |
| 1720396200 | 101.64255634 | -4.97 | -4.66 | 106.4651276 | 106.82638582 | 101.64255634 | 0 |
| 1720309800 | 106.61463774 | 2.93 | 2.82 | 103.61956716 | 107.0902886 | 102.86228092 | 0 |
| 1720223400 | 103.68632518 | -3.15 | -2.95 | 105.93002037 | 108.03150709 | 98.47189827 | 0 |
|
300/BTC - BTC
-
|
300/EUR - €
-
|
|
300/USD $ 83.90
-0.06%
|
300/GBP £ -
-
|
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
