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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | $ - | ARTIC/USDT | https://bittrex.com/Market/Index?MarketName=USDT-ARTIC | USDT | 1 | https://bittrex.com/Market/Index?MarketName=USDT-ARTIC | 0 | - | |||
| 4.9E-7 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1733961722 | ARTIC/ETH | https://info.uniswap.org/#/tokens/0xe83d5fb2c60b3a2597452e248cf7b2f52a7e731e | ETH | 2 | https://info.uniswap.org/#/tokens/0xe83d5fb2c60b3a2597452e248cf7b2f52a7e731e | 0 | 13 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00187824 | 6.402E-5 | 3.40851009456 | 0.00155069 | 0.00200508 | 0 | CX |
| 4 | 0.00156391 | 0.00037835 | 24.1925686261 | 0.00147774 | 0.00200508 | 0 | CX |
| 12 | 0.00116724 | 0.00077502 | 66.397656009 | 0.00113378 | 0.00200508 | 0 | CX |
| 26 | 0.00171501 | 0.00022725 | 13.2506515997 | 0.00105676 | 0.00200508 | 0 | CX |
| 52 | 0.00109078 | 0.00085148 | 78.0615706192 | 0.00103828 | 0.00200527 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.0074228 | 0.01118033 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.0074228 | 0.01118033 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.00187885 | 0.0001053 | 5.94 | 0.00178172 | 0.00188687 | 0.00174674 | 0 |
| 1733874600 | 0.00177355 | -4.5E-5 | -2.48 | 0.00181221 | 0.0018501 | 0.00172419 | 0 |
| 1733788200 | 0.00181806 | -0.000139 | -7.10 | 0.00155758 | 0.00193085 | 0.00155069 | 0 |
| 1733701800 | 0.00195667 | -7.0E-6 | -0.36 | 0.00196173 | 0.00196639 | 0.00192815 | 0 |
| 1733615400 | 0.00196372 | -4.0E-6 | -0.20 | 0.00196198 | 0.00197159 | 0.00194996 | 0 |
| 1733529000 | 0.00196818 | 0.00011069 | 5.96 | 0.00185685 | 0.00200508 | 0.00185607 | 0 |
| 1733442600 | 0.00185749 | -2.1E-5 | -1.12 | 0.00187824 | 0.00193682 | 0.0018329 | 0 |
| 1733356200 | 0.00187874 | 0.00010398 | 5.86 | 0.00177412 | 0.00190922 | 0.00177412 | 0 |
| 1733269800 | 0.00177476 | -9.0E-6 | -0.50 | 0.00178217 | 0.00179848 | 0.00172495 | 0 |
| 1733183400 | 0.0017834 | -3.6E-5 | -1.98 | 0.00181774 | 0.00184196 | 0.00175121 | 0 |
| 1733097000 | 0.00181919 | 4.0E-6 | 0.22 | 0.00182047 | 0.00183477 | 0.00179487 | 0 |
| 1733010600 | 0.00181523 | 5.4E-5 | 3.07 | 0.00175745 | 0.00182955 | 0.00175232 | 0 |
| 1732924200 | 0.00176155 | 7.0E-6 | 0.40 | 0.00175488 | 0.0017877 | 0.00173467 | 0 |
| 1732837800 | 0.00175467 | -4.2E-5 | -2.34 | 0.001789 | 0.00179276 | 0.0017326 | 0 |
| 1732751400 | 0.00179618 | 0.00016635 | 10.21 | 0.00163362 | 0.00180493 | 0.00161774 | 0 |
| 1732665000 | 0.00162983 | -4.3E-5 | -2.57 | 0.00167237 | 0.00169623 | 0.00159461 | 0 |
| 1732578600 | 0.0016731 | 2.5E-5 | 1.52 | 0.00155758 | 0.00173392 | 0.00155069 | 0 |
| 1732492200 | 0.00164765 | -1.9E-5 | -1.14 | 0.0016737 | 0.0016919 | 0.00161301 | 0 |
| 1732405800 | 0.00166636 | 3.7E-5 | 2.27 | 0.00163206 | 0.00171474 | 0.00162823 | 0 |
| 1732319400 | 0.00162889 | -2.4E-5 | -1.45 | 0.00164779 | 0.00168039 | 0.00160226 | 0 |
| 1732233000 | 0.001653 | 0.00014539 | 9.64 | 0.00150693 | 0.00165855 | 0.00148824 | 0 |
| 1732146600 | 0.00150761 | -1.8E-5 | -1.18 | 0.00152567 | 0.00154884 | 0.00148745 | 0 |
| 1732060200 | 0.00152554 | -5.1E-5 | -3.23 | 0.00157584 | 0.00157584 | 0.00150695 | 0 |
| 1731973800 | 0.00157681 | 7.2E-5 | 4.78 | 0.00155758 | 0.00157681 | 0.00149764 | 0 |
| 1731887400 | 0.00150517 | -2.7E-5 | -1.76 | 0.00153694 | 0.00154802 | 0.00149431 | 0 |
| 1731801000 | 0.00153258 | 1.6E-5 | 1.05 | 0.00151208 | 0.00157686 | 0.00150642 | 0 |
| 1731714600 | 0.00151675 | 1.8E-5 | 1.20 | 0.00150567 | 0.00153416 | 0.00147774 | 0 |
| 1731628200 | 0.00149845 | -6.7E-5 | -4.28 | 0.00156391 | 0.00158878 | 0.00148844 | 0 |
| 1731541800 | 0.0015655 | -2.7E-5 | -1.70 | 0.00159013 | 0.00163515 | 0.00152938 | 0 |
| 1731455400 | 0.00159283 | -5.6E-5 | -3.40 | 0.00164431 | 0.00168554 | 0.00157632 | 0 |
| 1731369000 | 0.00164855 | 8.7E-5 | 5.57 | 0.00155975 | 0.00165806 | 0.00152865 | 0 |
| 1731282600 | 0.00156155 | 2.4E-5 | 1.56 | 0.00152734 | 0.00159065 | 0.00151618 | 0 |
| 1731196200 | 0.00153751 | 8.7E-5 | 6.00 | 0.00145108 | 0.001547 | 0.00145083 | 0 |
| 1731109800 | 0.00145004 | 2.9E-5 | 2.04 | 0.00143641 | 0.00146264 | 0.0014165 | 0 |
| 1731023400 | 0.00142142 | 8.7E-5 | 6.52 | 0.00132908 | 0.00143049 | 0.00132528 | 0 |
| 1730937000 | 0.00133433 | 0.00014496 | 12.19 | 0.00118898 | 0.00134452 | 0.00118852 | 0 |
| 1730850600 | 0.00118937 | 1.7E-5 | 1.45 | 0.00117986 | 0.00121425 | 0.00116706 | 0 |
| 1730764200 | 0.00117224 | -3.2E-5 | -2.66 | 0.00155758 | 0.00157103 | 0.00115796 | 0 |
| 1730677800 | 0.00120405 | -1.5E-5 | -1.23 | 0.00122208 | 0.00122222 | 0.00118136 | 0 |
| 1730591400 | 0.00121869 | -1.2E-5 | -0.98 | 0.00123224 | 0.00123571 | 0.00121336 | 0 |
| 1730505000 | 0.00123044 | -3.0E-6 | -0.24 | 0.00123552 | 0.00126677 | 0.00121182 | 0 |
| 1730418600 | 0.00123364 | -7.0E-5 | -5.37 | 0.0013032 | 0.00130691 | 0.00122793 | 0 |
| 1730332200 | 0.00130343 | 1.2E-5 | 0.93 | 0.00129091 | 0.00133166 | 0.00127681 | 0 |
| 1730245800 | 0.00129111 | 3.4E-5 | 2.70 | 0.00125661 | 0.00131347 | 0.00125488 | 0 |
| 1730159400 | 0.00125698 | 2.9E-5 | 2.36 | 0.00155758 | 0.00157103 | 0.00121917 | 0 |
| 1730073000 | 0.00122796 | 1.3E-5 | 1.07 | 0.00121351 | 0.00123615 | 0.00120681 | 0 |
| 1729986600 | 0.00121497 | 3.2E-5 | 2.71 | 0.00119409 | 0.00122544 | 0.00119006 | 0 |
| 1729900200 | 0.00118267 | -5.8E-5 | -4.68 | 0.00124252 | 0.0012534 | 0.00117124 | 0 |
| 1729813800 | 0.00124044 | 5.0E-6 | 0.40 | 0.00123449 | 0.00125305 | 0.0012294 | 0 |
| 1729727400 | 0.00123574 | -5.0E-5 | -3.89 | 0.00128381 | 0.00128502 | 0.00120493 | 0 |
| 1729641000 | 0.00128533 | -2.1E-5 | -1.61 | 0.00130828 | 0.00130828 | 0.00127734 | 0 |
| 1729554600 | 0.00130652 | -3.6E-5 | -2.68 | 0.00134654 | 0.00135479 | 0.00130211 | 0 |
| 1729468200 | 0.00134298 | 4.5E-5 | 3.47 | 0.00129882 | 0.00134915 | 0.00129188 | 0 |
| 1729381800 | 0.0012978 | 3.0E-6 | 0.23 | 0.00129424 | 0.00130445 | 0.00129008 | 0 |
| 1729295400 | 0.00129481 | 1.9E-5 | 1.49 | 0.00155758 | 0.00157103 | 0.00127853 | 0 |
| 1729209000 | 0.00127535 | -4.0E-6 | -0.31 | 0.00155758 | 0.00157103 | 0.00127247 | 0 |
| 1729122600 | 0.00127901 | 6.0E-6 | 0.47 | 0.00127704 | 0.00129554 | 0.00127036 | 0 |
| 1729036200 | 0.00127291 | -1.5E-5 | -1.16 | 0.00128827 | 0.00131437 | 0.00124802 | 0 |
| 1728949800 | 0.00128787 | 7.9E-5 | 6.53 | 0.00155758 | 0.00157103 | 0.00123279 | 0 |
| 1728863400 | 0.00120927 | -4.0E-6 | -0.33 | 0.00121471 | 0.00121633 | 0.0011941 | 0 |
| 1728777000 | 0.00121352 | 2.1E-5 | 1.76 | 0.00119508 | 0.00121906 | 0.00119346 | 0 |
| 1728690600 | 0.00119262 | 2.5E-5 | 2.14 | 0.00116738 | 0.00121035 | 0.00116635 | 0 |
| 1728604200 | 0.00116756 | 7.0E-6 | 0.60 | 0.00116191 | 0.00118203 | 0.00114193 | 0 |
| 1728517800 | 0.00116047 | -3.6E-5 | -3.01 | 0.00119446 | 0.0012091 | 0.00115314 | 0 |
| 1728431400 | 0.00119609 | 7.0E-6 | 0.59 | 0.00119027 | 0.00120548 | 0.00117905 | 0 |
| 1728345000 | 0.00118942 | -6.0E-6 | -0.50 | 0.00155758 | 0.00157103 | 0.00117984 | 0 |
| 1728258600 | 0.00119542 | 1.2E-5 | 1.01 | 0.00118111 | 0.0012026 | 0.00117984 | 0 |
| 1728172200 | 0.00118346 | 3.6E-7 | 0.03 | 0.00118578 | 0.00118937 | 0.00117136 | 0 |
| 1728085800 | 0.0011831 | 3.1E-5 | 2.69 | 0.00115241 | 0.00119547 | 0.00114678 | 0 |
| 1727999400 | 0.00115162 | -5.0E-6 | -0.43 | 0.00155758 | 0.00157103 | 0.00113378 | 0 |
| 1727913000 | 0.00115697 | -4.4E-5 | -3.66 | 0.00120064 | 0.0012241 | 0.00115446 | 0 |
| 1727826600 | 0.00120122 | -7.0E-5 | -5.51 | 0.00127543 | 0.00130167 | 0.00118889 | 0 |
| 1727740200 | 0.00127127 | -2.9E-5 | -2.23 | 0.00130291 | 0.00130351 | 0.00126187 | 0 |
| 1727653800 | 0.00130024 | -1.1E-5 | -0.84 | 0.00131126 | 0.00131475 | 0.0012918 | 0 |
| 1727567400 | 0.00131109 | -1.1E-5 | -0.83 | 0.0013226 | 0.00132539 | 0.00130043 | 0 |
| 1727481000 | 0.00132183 | 3.3E-5 | 2.56 | 0.00128823 | 0.00133648 | 0.00128208 | 0 |
| 1727394600 | 0.00128846 | 2.7E-5 | 2.14 | 0.00126547 | 0.00130585 | 0.00125412 | 0 |
| 1727308200 | 0.00126188 | -3.9E-5 | -3.00 | 0.00129902 | 0.00130567 | 0.00125402 | 0 |
| 1727221800 | 0.00130103 | 3.0E-6 | 0.23 | 0.0012976 | 0.00130871 | 0.00127189 | 0 |
| 1727135400 | 0.00129794 | 3.3E-5 | 2.61 | 0.00155758 | 0.00157103 | 0.00129022 | 0 |
| 1727049000 | 0.00126527 | -1.8E-5 | -1.40 | 0.00128177 | 0.00128458 | 0.00123889 | 0 |
| 1726962600 | 0.00128335 | 3.2E-5 | 2.56 | 0.00125414 | 0.00128442 | 0.00124058 | 0 |
| 1726876200 | 0.00125161 | 4.3E-5 | 3.56 | 0.001208 | 0.00125992 | 0.00119577 | 0 |
| 1726789800 | 0.00120883 | 5.5E-5 | 4.77 | 0.00116724 | 0.00121961 | 0.00116455 | 0 |
| 1726703400 | 0.00115384 | 8.0E-6 | 0.70 | 0.00114659 | 0.0011564 | 0.00111699 | 0 |
| 1726617000 | 0.0011455 | 1.8E-5 | 1.60 | 0.00112467 | 0.00117154 | 0.00110936 | 0 |
| 1726530600 | 0.00112761 | -8.0E-6 | -0.70 | 0.00113733 | 0.00114339 | 0.00110556 | 0 |
| 1726444200 | 0.00113581 | -4.9E-5 | -4.14 | 0.00118473 | 0.00119029 | 0.00113151 | 0 |
| 1726357800 | 0.00118442 | -1.2E-5 | -1.00 | 0.00119653 | 0.00119653 | 0.00117253 | 0 |
| 1726271400 | 0.00119687 | 3.9E-5 | 3.37 | 0.00115687 | 0.00120673 | 0.00114557 | 0 |
| 1726185000 | 0.00115817 | 1.0E-5 | 0.87 | 0.00114665 | 0.00116943 | 0.00113569 | 0 |
|
ARTIC/BTC 0 BTC
-
|
ARTIC/EUR 0 €
-
|
|
ARTIC/USD $ 0,001942
+3,37%
|
ARTIC/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
