Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000568 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1726963322 | H2O/ETH | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | ETH | 1 | https://info.uniswap.org/#/tokens/0x0642026e7f0b6ccac5925b4e7fa61384250e1701 | 0 | 3 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 2.78381413 | -1.31187621 | -47.1251365478 | 1.86972812 | 2.79766435 | 0.01271273 | CX |
| 52 | 1.33992587 | 0.13201205 | 9.85219055439 | 1.30822332 | 2.79766435 | 0.05990168 | CX |
| 156 | 1.42465913 | 0.04727879 | 3.31860365784 | 1.20973288 | 2.79766435 | 0.04547094 | CX |
| 260 | 1.42465913 | 0.04727879 | 3.31860365784 | 1.20973288 | 2.79766435 | 0.04547094 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726962600 | 1.48764312 | 0.04 | 2.54 | 1.45377896 | 1.48888704 | 1.43806808 | 0 |
| 1726876200 | 1.45085376 | 0.05 | 3.54 | 1.40030176 | 1.46048136 | 1.3861188 | 0 |
| 1726789800 | 1.40126736 | 0.06 | 4.77 | 1.35304984 | 1.41376336 | 1.34993152 | 0 |
| 1726703400 | 1.33752072 | 0.01 | 0.73 | 1.32910864 | 1.34048 | 1.29480712 | 0 |
| 1726617000 | 1.32785336 | 0.02 | 1.59 | 1.303702 | 1.3580312 | 1.28595768 | 0 |
| 1726530600 | 1.30711568 | -0.01 | -0.72 | 1.3183848 | 1.3253996 | 1.28155 | 0 |
| 1726444200 | 1.31661264 | -0.06 | -4.10 | 1.37332744 | 1.37977424 | 1.31163128 | 0 |
| 1726357800 | 1.37296392 | -0.01 | -1.04 | 1.3869992 | 1.3869992 | 1.35918424 | 0 |
| 1726271400 | 1.38740248 | 0.04 | 3.34 | 1.34102528 | 1.39882496 | 1.32793288 | 0 |
| 1726185000 | 1.34254184 | 0.01 | 0.86 | 1.32918248 | 1.35559448 | 1.316482 | 0 |
| 1726098600 | 1.33104552 | -0.03 | -1.89 | 1.35468 | 1.35477656 | 1.29585224 | 0 |
| 1726012200 | 1.35666232 | 0.01 | 1.10 | 1.33853176 | 1.36196176 | 1.31896416 | 0 |
| 1725925800 | 1.3418432 | 0.03 | 2.65 | 1.5251084 | 1.53553688 | 1.29209208 | 0 |
| 1725839400 | 1.30720656 | 0.02 | 1.40 | 1.2888772 | 1.32231536 | 1.27441024 | 0 |
| 1725753000 | 1.28911576 | 0.03 | 2.12 | 1.26579936 | 1.3115972 | 1.26244248 | 0 |
| 1725666600 | 1.26236864 | -0.08 | -6.17 | 1.34632472 | 1.36652848 | 1.22498856 | 0 |
| 1725580200 | 1.34533072 | -0.04 | -3.12 | 1.39127624 | 1.4005744 | 1.33464096 | 0 |
| 1725493800 | 1.38868048 | -0 | -0.13 | 1.37431576 | 1.41320104 | 1.31402256 | 0 |
| 1725407400 | 1.39042992 | -0.05 | -3.51 | 1.44073768 | 1.44850224 | 1.38422736 | 0 |
| 1725321000 | 1.44094216 | 0.06 | 4.37 | 1.5251084 | 1.53553688 | 1.3827392 | 0 |
| 1725234600 | 1.38060352 | -0.05 | -3.22 | 1.42642976 | 1.42862792 | 1.36690904 | 0 |
| 1725148200 | 1.42657744 | -0.01 | -0.61 | 1.43429656 | 1.4380624 | 1.41605808 | 0 |
| 1725061800 | 1.43531896 | -0 | -0.02 | 1.43460896 | 1.4420384 | 1.3865732 | 0 |
| 1724975400 | 1.43555184 | -0 | -0.21 | 1.43579608 | 1.47436896 | 1.42457808 | 0 |
| 1724889000 | 1.43861904 | 0.04 | 2.80 | 1.39652456 | 1.45085376 | 1.3747872 | 0 |
| 1724802600 | 1.39941 | -0.12 | -8.18 | 1.52572752 | 1.5335716 | 1.36810752 | 0 |
| 1724716200 | 1.52400648 | -0.04 | -2.27 | 1.55902936 | 1.56940672 | 1.51544104 | 0 |
| 1724629800 | 1.55945536 | -0.01 | -0.56 | 1.57359288 | 1.58569696 | 1.5543888 | 0 |
| 1724543400 | 1.56827072 | -0 | -0.13 | 1.5718832 | 1.6001696 | 1.55433768 | 0 |
| 1724457000 | 1.57034392 | 0.08 | 5.38 | 1.48954592 | 1.5879576 | 1.4895232 | 0 |
| 1724370600 | 1.49023888 | -0 | -0.20 | 1.5251084 | 1.53553688 | 1.46686 | 0 |
| 1724284200 | 1.49326632 | 0.03 | 1.92 | 1.46433808 | 1.50144552 | 1.4459576 | 0 |
| 1724197800 | 1.46516168 | -0.03 | -2.11 | 1.49703216 | 1.53034536 | 1.4522624 | 0 |
| 1724111400 | 1.49668 | 0 | 0.26 | 1.5251084 | 1.53553688 | 1.45863536 | 0 |
| 1724025000 | 1.49272672 | 0.01 | 0.55 | 1.48396816 | 1.52250128 | 1.47625472 | 0 |
| 1723938600 | 1.48454184 | 0.01 | 0.71 | 1.47328408 | 1.49168728 | 1.47054632 | 0 |
| 1723852200 | 1.47407928 | 0.01 | 0.79 | 1.46019736 | 1.49289144 | 1.44986544 | 0 |
| 1723765800 | 1.46258864 | -0.05 | -3.32 | 1.51376544 | 1.51853096 | 1.43731264 | 0 |
| 1723679400 | 1.51278848 | -0.02 | -1.23 | 1.53374768 | 1.57228648 | 1.50095704 | 0 |
| 1723593000 | 1.53157792 | -0.02 | -1.56 | 1.54680032 | 1.55304264 | 1.48454184 | 0 |
| 1723506600 | 1.55588832 | 0.1 | 7.08 | 1.5251084 | 1.56147176 | 1.43905072 | 0 |
| 1723420200 | 1.45304056 | -0.03 | -1.86 | 1.48229824 | 1.53812128 | 1.44435016 | 0 |
| 1723333800 | 1.48056584 | 0.01 | 0.49 | 1.4731648 | 1.5002868 | 1.46733144 | 0 |
| 1723247400 | 1.47336928 | -0.05 | -3.29 | 1.5251084 | 1.53553688 | 1.45365968 | 0 |
| 1723161000 | 1.52347256 | 0.19 | 14.29 | 1.32758072 | 1.54490888 | 1.31907776 | 0 |
| 1723074600 | 1.33304488 | -0.06 | -4.37 | 1.39811496 | 1.44725264 | 1.31489728 | 0 |
| 1722988200 | 1.39394584 | 0.01 | 0.71 | 1.37600272 | 1.44817848 | 1.37600272 | 0 |
| 1722901800 | 1.38416488 | -0.15 | -9.84 | 1.64901192 | 1.66353568 | 1.24240344 | 0 |
| 1722815400 | 1.53531536 | -0.12 | -7.02 | 1.64901192 | 1.66353568 | 1.505768 | 0 |
| 1722729000 | 1.6512896 | -0.04 | -2.57 | 1.6959344 | 1.71275856 | 1.62479808 | 0 |
| 1722642600 | 1.69487224 | -0.12 | -6.83 | 1.81761136 | 1.82560312 | 1.68540368 | 0 |
| 1722556200 | 1.81915064 | -0.02 | -0.83 | 1.83848536 | 1.8394964 | 1.74908216 | 0 |
| 1722469800 | 1.83435032 | -0.03 | -1.43 | 1.86038176 | 1.90138568 | 1.82638696 | 0 |
| 1722383400 | 1.86090432 | -0.02 | -1.17 | 1.88405032 | 1.91167784 | 1.83866712 | 0 |
| 1722297000 | 1.88299384 | 0.02 | 1.28 | 1.8951604 | 1.92905296 | 1.76729792 | 0 |
| 1722210600 | 1.85916624 | 0.01 | 0.53 | 1.84427896 | 1.8640908 | 1.81889504 | 0 |
| 1722124200 | 1.84932848 | -0.01 | -0.66 | 1.85722936 | 1.88837848 | 1.82128064 | 0 |
| 1722037800 | 1.86154616 | 0.06 | 3.24 | 1.80265024 | 1.8659936 | 1.802264 | 0 |
| 1721951400 | 1.8031444 | -0.09 | -4.81 | 1.8951604 | 1.89761984 | 1.75778392 | 0 |
| 1721865000 | 1.89433112 | -0.08 | -4.18 | 1.97849168 | 1.98097952 | 1.87842712 | 0 |
| 1721778600 | 1.9770092 | 0.02 | 1.07 | 1.95510144 | 2.01089608 | 1.93300056 | 0 |
| 1721692200 | 1.95616928 | -0.04 | -2.22 | 1.94120248 | 1.99196464 | 1.91881192 | 0 |
| 1721605800 | 2.00067208 | -0 | -0.01 | 1.99770712 | 2.01353728 | 1.94800712 | 0 |
| 1721519400 | 2.00084816 | 0.01 | 0.45 | 1.99143072 | 2.01049848 | 1.97837808 | 0 |
| 1721433000 | 1.99191352 | 0.04 | 2.22 | 1.94120248 | 2.01113464 | 1.91881192 | 0 |
| 1721346600 | 1.94862624 | 0.02 | 1.14 | 1.9258608 | 1.98203032 | 1.92238464 | 0 |
| 1721260200 | 1.92672984 | -0.03 | -1.69 | 1.9596568 | 1.99744016 | 1.9185904 | 0 |
| 1721173800 | 1.95991808 | -0.02 | -1.05 | 1.98137144 | 1.98696056 | 1.9031124 | 0 |
| 1721087400 | 1.98080912 | 0.13 | 7.03 | 1.80553 | 1.9835696 | 1.79754392 | 0 |
| 1721001000 | 1.85073144 | 0.05 | 2.53 | 1.80553 | 1.85561056 | 1.79754392 | 0 |
| 1720914600 | 1.80510968 | 0.03 | 1.48 | 1.77882264 | 1.8186792 | 1.76913256 | 0 |
| 1720828200 | 1.77878856 | 0.02 | 1.03 | 1.75952768 | 1.79368152 | 1.7309232 | 0 |
| 1720741800 | 1.76058416 | -0 | -0.09 | 1.75907328 | 1.82519984 | 1.736234 | 0 |
| 1720655400 | 1.76214048 | 0.02 | 1.05 | 1.73963064 | 1.78885352 | 1.72040952 | 0 |
| 1720569000 | 1.74390768 | 0.03 | 1.83 | 1.7127756 | 1.76453176 | 1.70630608 | 0 |
| 1720482600 | 1.71259384 | 0.05 | 3.14 | 1.94171936 | 1.9481548 | 1.64901192 | 0 |
| 1720396200 | 1.6604344 | -0.08 | -4.66 | 1.739216 | 1.74511752 | 1.6604344 | 0 |
| 1720309800 | 1.7416584 | 0.05 | 2.82 | 1.69273088 | 1.74942864 | 1.68035984 | 0 |
| 1720223400 | 1.69382144 | -0.05 | -2.95 | 1.73047448 | 1.7648044 | 1.60863848 | 0 |
| 1720137000 | 1.74533336 | -0.13 | -6.74 | 1.87314472 | 1.87984144 | 1.73686448 | 0 |
| 1720050600 | 1.87146912 | -0.07 | -3.56 | 1.9413672 | 1.94575216 | 1.84607384 | 0 |
| 1719964200 | 1.94059472 | -0.01 | -0.62 | 1.95188088 | 1.96521752 | 1.93035936 | 0 |
| 1719877800 | 1.95270448 | 0 | 0.07 | 1.94171936 | 1.99269168 | 1.90469144 | 0 |
| 1719791400 | 1.95125608 | 0.04 | 1.88 | 1.91640928 | 1.96146872 | 1.90315216 | 0 |
| 1719705000 | 1.91519944 | -0 | -0.09 | 1.91681256 | 1.93237008 | 1.91241624 | 0 |
| 1719618600 | 1.91683528 | -0.04 | -1.99 | 1.95899792 | 1.97768512 | 1.9100988 | 0 |
| 1719532200 | 1.95570352 | 0.04 | 2.27 | 1.91334776 | 1.97006256 | 1.91021808 | 0 |
| 1719445800 | 1.912314 | -0.02 | -0.80 | 1.94171936 | 1.9481548 | 1.8890828 | 0 |
| 1719359400 | 1.927792 | 0.02 | 1.22 | 1.90628184 | 1.945684 | 1.89458104 | 0 |
| 1719273000 | 1.90457784 | -0.04 | -1.93 | 1.94171936 | 1.9481548 | 1.83977472 | 0 |
| 1719186600 | 1.94208856 | -0.04 | -2.14 | 1.98463744 | 1.99830352 | 1.93652784 | 0 |
| 1719100200 | 1.9846488 | -0.01 | -0.66 | 1.99912712 | 1.99912712 | 1.97483376 | 0 |
|
H2OOOO/BTC 0 BTC
-
|
H2OOOO/EUR 0 €
-
|
|
H2OOOO/USD $ 1,47
-0,93%
|
H2OOOO/GBP £ 0
-
|
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
