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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.43E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1734739322 | ALH/ETH | https://info.uniswap.org/#/tokens/0x4c6719bf85903d18c295da44216f862b01b36f43 | ETH | 1 | https://info.uniswap.org/#/tokens/0x4c6719bf85903d18c295da44216f862b01b36f43 | 0 | 17 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02123292 | -0.0028105 | -13.2365214017 | 0.01648341 | 0.02229015 | 0 | CX |
| 4 | 0.01808597 | 0.00033645 | 1.86028175431 | 0.01648341 | 0.02229015 | 0 | CX |
| 12 | 0.0146566 | 0.00376582 | 25.6936806626 | 0.01256415 | 0.02229015 | 0 | CX |
| 26 | 0.01906304 | -0.00064062 | -3.36053431142 | 0.01171071 | 0.02229015 | 0 | CX |
| 52 | 0.01192824 | 0.00649418 | 54.4437402333 | 0.01151105 | 0.02229015 | 0 | CX |
| 156 | 0.02294627 | -0.00452385 | -19.7149689252 | 0.00480859 | 0.023275 | 0.0007005 | CX |
| 260 | 0.01420008 | 0.00422234 | 29.7346212134 | 0.00480859 | 0.0258894 | 0.18256712 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738600 | 0.01882048 | 0.00013949 | 0.75 | 0.01855778 | 0.01894662 | 0.01691727 | 0 |
| 1734652200 | 0.01868099 | -0.001007 | -5.11 | 0.0196503 | 0.02017826 | 0.01811198 | 0 |
| 1734565800 | 0.01968814 | -0.001379 | -6.55 | 0.02110988 | 0.02119236 | 0.01967158 | 0 |
| 1734479400 | 0.02106753 | -0.000634 | -2.92 | 0.02158951 | 0.02194284 | 0.0209049 | 0 |
| 1734393000 | 0.02170164 | 0.0002374 | 1.11 | 0.01690695 | 0.02229015 | 0.01648341 | 0 |
| 1734306600 | 0.02146424 | 0.00047442 | 2.26 | 0.02102501 | 0.02146424 | 0.02082595 | 0 |
| 1734220200 | 0.02098982 | -0.000201 | -0.95 | 0.02123292 | 0.02141049 | 0.02077241 | 0 |
| 1734133800 | 0.02119079 | 0.00013391 | 0.64 | 0.02110602 | 0.02152256 | 0.02093759 | 0 |
| 1734047400 | 0.02105688 | 0.00023609 | 1.13 | 0.02081758 | 0.02163816 | 0.02064366 | 0 |
| 1733961000 | 0.02082079 | 0.00116696 | 5.94 | 0.0197444 | 0.02090962 | 0.0193568 | 0 |
| 1733874600 | 0.01965383 | -0.000493 | -2.45 | 0.02008231 | 0.02050221 | 0.01910686 | 0 |
| 1733788200 | 0.02014714 | -0.001536 | -7.08 | 0.01690695 | 0.02139707 | 0.01648341 | 0 |
| 1733701800 | 0.02168313 | -7.8E-5 | -0.36 | 0.02173927 | 0.02179086 | 0.0213671 | 0 |
| 1733615400 | 0.02176126 | -4.9E-5 | -0.22 | 0.02174199 | 0.02184852 | 0.02160879 | 0 |
| 1733529000 | 0.02181073 | 0.00122664 | 5.96 | 0.02057698 | 0.02221956 | 0.02056835 | 0 |
| 1733442600 | 0.02058409 | -0.000235 | -1.13 | 0.02081405 | 0.02146316 | 0.02031156 | 0 |
| 1733356200 | 0.02081954 | 0.0011523 | 5.86 | 0.01966023 | 0.02115728 | 0.01966023 | 0 |
| 1733269800 | 0.01966724 | -9.6E-5 | -0.49 | 0.01974945 | 0.0199301 | 0.01911533 | 0 |
| 1733183400 | 0.01976302 | -0.000397 | -1.97 | 0.02014361 | 0.02041196 | 0.01940627 | 0 |
| 1733097000 | 0.02015963 | 4.4E-5 | 0.22 | 0.02017386 | 0.02033225 | 0.01989014 | 0 |
| 1733010600 | 0.02011576 | 0.00059481 | 3.05 | 0.01947545 | 0.02027442 | 0.01941865 | 0 |
| 1732924200 | 0.01952095 | 7.6E-5 | 0.39 | 0.01944694 | 0.0198107 | 0.01922306 | 0 |
| 1732837800 | 0.01944466 | -0.00046 | -2.31 | 0.01982514 | 0.01986674 | 0.01920004 | 0 |
| 1732751400 | 0.01990469 | 0.00184348 | 10.21 | 0.01810318 | 0.02000167 | 0.0179273 | 0 |
| 1732665000 | 0.01806121 | -0.00048 | -2.59 | 0.01853264 | 0.01879703 | 0.0176709 | 0 |
| 1732578600 | 0.01854078 | 0.00028203 | 1.54 | 0.01690695 | 0.01921476 | 0.01648341 | 0 |
| 1732492200 | 0.01825875 | -0.000207 | -1.12 | 0.01854741 | 0.01874902 | 0.01787479 | 0 |
| 1732405800 | 0.01846607 | 0.00041523 | 2.30 | 0.01808597 | 0.01900217 | 0.0180435 | 0 |
| 1732319400 | 0.01805084 | -0.000267 | -1.46 | 0.01826022 | 0.01862153 | 0.01775571 | 0 |
| 1732233000 | 0.01831794 | 0.00161108 | 9.64 | 0.01669931 | 0.01837946 | 0.01649215 | 0 |
| 1732146600 | 0.01670686 | -0.000199 | -1.18 | 0.01690695 | 0.01716368 | 0.01648341 | 0 |
| 1732060200 | 0.01690554 | -0.000568 | -3.25 | 0.01746288 | 0.01746288 | 0.01669947 | 0 |
| 1731973800 | 0.01747368 | 0.00079387 | 4.76 | 0.01841095 | 0.01879274 | 0.01659636 | 0 |
| 1731887400 | 0.01667981 | -0.000304 | -1.79 | 0.0170319 | 0.01715461 | 0.01655943 | 0 |
| 1731801000 | 0.01698351 | 0.00017538 | 1.04 | 0.01675638 | 0.01747428 | 0.01669361 | 0 |
| 1731714600 | 0.01680813 | 0.00020281 | 1.22 | 0.01668535 | 0.01700105 | 0.01637584 | 0 |
| 1731628200 | 0.01660532 | -0.000743 | -4.28 | 0.01733076 | 0.01760628 | 0.01649438 | 0 |
| 1731541800 | 0.0173483 | -0.000303 | -1.72 | 0.01762132 | 0.01812018 | 0.01694811 | 0 |
| 1731455400 | 0.01765119 | -0.000617 | -3.38 | 0.01822172 | 0.0186786 | 0.0174682 | 0 |
| 1731369000 | 0.01826869 | 0.0009641 | 5.57 | 0.01728466 | 0.01837408 | 0.01693997 | 0 |
| 1731282600 | 0.01730459 | 0.00026645 | 1.56 | 0.01692547 | 0.01762708 | 0.01680177 | 0 |
| 1731196200 | 0.01703814 | 0.00096931 | 6.03 | 0.0160804 | 0.01714332 | 0.01607763 | 0 |
| 1731109800 | 0.01606883 | 0.00031711 | 2.01 | 0.01591777 | 0.01620844 | 0.01569715 | 0 |
| 1731023400 | 0.01575172 | 0.00096507 | 6.53 | 0.01472838 | 0.01585217 | 0.01468635 | 0 |
| 1730937000 | 0.01478665 | 0.00160642 | 12.19 | 0.01317594 | 0.01489953 | 0.01317079 | 0 |
| 1730850600 | 0.01318023 | 0.00018983 | 1.46 | 0.01307478 | 0.01345592 | 0.01293301 | 0 |
| 1730764200 | 0.0129904 | -0.000352 | -2.64 | 0.01841095 | 0.01879274 | 0.01283217 | 0 |
| 1730677800 | 0.01334286 | -0.000162 | -1.20 | 0.01354274 | 0.01354426 | 0.0130914 | 0 |
| 1730591400 | 0.01350511 | -0.00013 | -0.95 | 0.0136553 | 0.01369369 | 0.01344609 | 0 |
| 1730505000 | 0.01363532 | -3.5E-5 | -0.26 | 0.01369163 | 0.01403796 | 0.01342898 | 0 |
| 1730418600 | 0.01367078 | -0.000773 | -5.35 | 0.01444162 | 0.01448278 | 0.01360747 | 0 |
| 1730332200 | 0.01444423 | 0.00013662 | 0.95 | 0.01430549 | 0.01475705 | 0.01414922 | 0 |
| 1730245800 | 0.01430761 | 0.0003782 | 2.72 | 0.01392534 | 0.01455544 | 0.01390612 | 0 |
| 1730159400 | 0.01392941 | 0.00032151 | 2.36 | 0.01841095 | 0.01879274 | 0.01351049 | 0 |
| 1730073000 | 0.0136079 | 0.000144 | 1.07 | 0.01344772 | 0.01369858 | 0.01337343 | 0 |
| 1729986600 | 0.0134639 | 0.00035789 | 2.73 | 0.01323247 | 0.01357994 | 0.01318789 | 0 |
| 1729900200 | 0.01310601 | -0.00064 | -4.66 | 0.01376923 | 0.01388977 | 0.01297932 | 0 |
| 1729813800 | 0.01374615 | 5.2E-5 | 0.38 | 0.01368023 | 0.01388586 | 0.01362376 | 0 |
| 1729727400 | 0.01369402 | -0.00055 | -3.86 | 0.01422681 | 0.01424022 | 0.01335269 | 0 |
| 1729641000 | 0.01424359 | -0.000235 | -1.62 | 0.01449788 | 0.01449788 | 0.01415503 | 0 |
| 1729554600 | 0.01447844 | -0.000404 | -2.71 | 0.01492196 | 0.01501329 | 0.01442951 | 0 |
| 1729468200 | 0.01488248 | 0.0005007 | 3.48 | 0.01439308 | 0.01495085 | 0.01431614 | 0 |
| 1729381800 | 0.01438178 | 3.3E-5 | 0.23 | 0.01434231 | 0.01445552 | 0.01429621 | 0 |
| 1729295400 | 0.01434866 | 0.00021562 | 1.53 | 0.01841095 | 0.01879274 | 0.01416822 | 0 |
| 1729209000 | 0.01413304 | -4.1E-5 | -0.29 | 0.01841095 | 0.01879274 | 0.01410105 | 0 |
| 1729122600 | 0.01417354 | 6.8E-5 | 0.48 | 0.01415172 | 0.0143567 | 0.0140777 | 0 |
| 1729036200 | 0.01410594 | -0.000166 | -1.16 | 0.01427617 | 0.01456537 | 0.01383015 | 0 |
| 1728949800 | 0.01427177 | 0.00087108 | 6.50 | 0.01841095 | 0.01879274 | 0.01366139 | 0 |
| 1728863400 | 0.01340069 | -4.7E-5 | -0.35 | 0.01346102 | 0.01347894 | 0.01323263 | 0 |
| 1728777000 | 0.01344788 | 0.0002317 | 1.75 | 0.01324349 | 0.01350924 | 0.01322552 | 0 |
| 1728690600 | 0.01321618 | 0.00027764 | 2.15 | 0.01293648 | 0.01341275 | 0.01292508 | 0 |
| 1728604200 | 0.01293854 | 7.9E-5 | 0.61 | 0.01287588 | 0.01309889 | 0.01265445 | 0 |
| 1728517800 | 0.01285992 | -0.000395 | -2.98 | 0.0132366 | 0.01339885 | 0.01277869 | 0 |
| 1728431400 | 0.01325463 | 7.4E-5 | 0.56 | 0.01319023 | 0.01335872 | 0.01306582 | 0 |
| 1728345000 | 0.01318072 | -6.7E-5 | -0.51 | 0.01841095 | 0.01879274 | 0.01307457 | 0 |
| 1728258600 | 0.01324729 | 0.0001326 | 1.01 | 0.01308868 | 0.01332684 | 0.01307457 | 0 |
| 1728172200 | 0.01311469 | 4.0E-6 | 0.03 | 0.01314043 | 0.01318023 | 0.01298063 | 0 |
| 1728085800 | 0.01311078 | 0.00034887 | 2.73 | 0.01277065 | 0.01324778 | 0.01270826 | 0 |
| 1727999400 | 0.01276191 | -5.9E-5 | -0.46 | 0.01841095 | 0.01879274 | 0.01256415 | 0 |
| 1727913000 | 0.01282115 | -0.00049 | -3.68 | 0.01330507 | 0.01356506 | 0.01279335 | 0 |
| 1727826600 | 0.01331153 | -0.000776 | -5.51 | 0.01413385 | 0.01442468 | 0.01317486 | 0 |
| 1727740200 | 0.0140878 | -0.000321 | -2.23 | 0.01443842 | 0.01444504 | 0.01398366 | 0 |
| 1727653800 | 0.01440888 | -0.00012 | -0.83 | 0.014531 | 0.01456961 | 0.01431532 | 0 |
| 1727567400 | 0.01452905 | -0.000119 | -0.81 | 0.0146566 | 0.01468749 | 0.01441094 | 0 |
| 1727481000 | 0.01464807 | 0.00036973 | 2.59 | 0.01427574 | 0.01481048 | 0.01420759 | 0 |
| 1727394600 | 0.01427834 | 0.00029457 | 2.11 | 0.01402351 | 0.01447095 | 0.0138977 | 0 |
| 1727308200 | 0.01398377 | -0.000434 | -3.01 | 0.01439536 | 0.01446899 | 0.01389661 | 0 |
| 1727221800 | 0.01441757 | 3.4E-5 | 0.24 | 0.01437956 | 0.01450266 | 0.0140947 | 0 |
| 1727135400 | 0.01438336 | 0.00036202 | 2.58 | 0.01841095 | 0.01879274 | 0.01429784 | 0 |
| 1727049000 | 0.01402134 | -0.0002 | -1.41 | 0.01420411 | 0.01423528 | 0.01372899 | 0 |
| 1726962600 | 0.01422165 | 0.0003517 | 2.54 | 0.01389792 | 0.01423355 | 0.01374772 | 0 |
|
ALH/BTC 0 BTC
-
|
ALH/EUR 0 €
-
|
|
ALH/USD $ 0,018422
-2,31%
|
ALH/GBP £ 0
-
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
