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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BACON/ETH | https://v2.info.uniswap.org/token/0x175ab41e2cedf3919b2e4426c19851223cf51046 | ETH | 1 | https://v2.info.uniswap.org/token/0x175ab41e2cedf3919b2e4426c19851223cf51046 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00092883 | 9.16E-6 | 0.986186923334 | 0.00086003 | 0.00099862 | 0 | CX |
| 4 | 0.00104709 | -0.0001091 | -10.4193526822 | 0.00086003 | 0.00110615 | 0 | CX |
| 12 | 0.00160041 | -0.00066242 | -41.3906436476 | 0.00086003 | 0.00172751 | 0 | CX |
| 26 | 0.00118578 | -0.00024779 | -20.8967936717 | 0.00086003 | 0.00201145 | 0 | CX |
| 52 | 0.00163197 | -0.00069398 | -42.5240660061 | 0.00086003 | 0.00201145 | 0 | CX |
| 156 | 0.00256773 | -0.00162974 | -63.4700688935 | 0.00057251 | 0.00339277 | 0.00490395 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.0193031 | 0.04643822 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 0.0008875 | -4.0E-6 | -0.45 | 0.00089116 | 0.00089866 | 0.00086497 | 0 |
| 1743724200 | 0.00089133 | 1.0E-5 | 1.13 | 0.00087811 | 0.00090268 | 0.00086003 | 0 |
| 1743637800 | 0.00088142 | -5.4E-5 | -5.77 | 0.00093453 | 0.00095136 | 0.0008735 | 0 |
| 1743551400 | 0.00093512 | 4.2E-5 | 4.70 | 0.00089351 | 0.00094304 | 0.00089227 | 0 |
| 1743465000 | 0.00089339 | 1.0E-5 | 1.13 | 0.00098006 | 0.00099862 | 0.00087148 | 0 |
| 1743378600 | 0.00088351 | -1.0E-5 | -1.12 | 0.00089493 | 0.00090457 | 0.0008705 | 0 |
| 1743292200 | 0.00089374 | -3.6E-5 | -3.87 | 0.00092883 | 0.00093672 | 0.00088415 | 0 |
| 1743205800 | 0.00092933 | -5.1E-5 | -5.20 | 0.00098067 | 0.00098724 | 0.0009138 | 0 |
| 1743119400 | 0.00098055 | -2.0E-6 | -0.20 | 0.00098445 | 0.00099813 | 0.00097467 | 0 |
| 1743033000 | 0.00098272 | -3.0E-5 | -2.96 | 0.0010117 | 0.00101805 | 0.00097144 | 0 |
| 1742946600 | 0.00101292 | -2.0E-6 | -0.20 | 0.00101954 | 0.00102644 | 0.00100019 | 0 |
| 1742860200 | 0.00101477 | 3.8E-5 | 3.89 | 0.00098006 | 0.00102989 | 0.00097008 | 0 |
| 1742773800 | 0.00097711 | 8.0E-6 | 0.83 | 0.00097036 | 0.00098966 | 0.00097016 | 0 |
| 1742687400 | 0.00096922 | 6.0E-6 | 0.62 | 0.00096319 | 0.00098207 | 0.00096319 | 0 |
| 1742601000 | 0.00096318 | -6.0E-6 | -0.62 | 0.00097273 | 0.00097744 | 0.0009499 | 0 |
| 1742514600 | 0.00096924 | -4.1E-5 | -4.06 | 0.00100842 | 0.00101231 | 0.00095723 | 0 |
| 1742428200 | 0.00101066 | 6.6E-5 | 6.99 | 0.00094785 | 0.00101341 | 0.00094472 | 0 |
| 1742341800 | 0.00094461 | -2.0E-6 | -0.21 | 0.00094439 | 0.00094775 | 0.00091811 | 0 |
| 1742255400 | 0.00094619 | 2.2E-5 | 2.38 | 0.00093557 | 0.00095548 | 0.00090948 | 0 |
| 1742169000 | 0.00092419 | -2.6E-5 | -2.74 | 0.00094898 | 0.00095095 | 0.0009123 | 0 |
| 1742082600 | 0.00095017 | 1.3E-5 | 1.39 | 0.00093729 | 0.00095719 | 0.00093322 | 0 |
| 1741996200 | 0.00093755 | 2.4E-5 | 2.63 | 0.00091307 | 0.00095285 | 0.0009125 | 0 |
| 1741909800 | 0.00091324 | -2.1E-5 | -2.25 | 0.00093557 | 0.00093812 | 0.00089366 | 0 |
| 1741823400 | 0.00093388 | -8.0E-6 | -0.85 | 0.00094065 | 0.00095707 | 0.00089865 | 0 |
| 1741737000 | 0.00094147 | 1.9E-5 | 2.06 | 0.00091126 | 0.00096091 | 0.00086883 | 0 |
| 1741650600 | 0.00092206 | -6.2E-5 | -6.30 | 0.00106119 | 0.00110615 | 0.00088758 | 0 |
| 1741564200 | 0.00098449 | -9.1E-5 | -8.46 | 0.00107809 | 0.00108248 | 0.00097782 | 0 |
| 1741477800 | 0.00107503 | 2.8E-5 | 2.67 | 0.00104709 | 0.00109312 | 0.001032 | 0 |
| 1741391400 | 0.00104716 | -3.3E-5 | -3.06 | 0.00106119 | 0.00110615 | 0.00103608 | 0 |
| 1741305000 | 0.00107968 | -2.2E-5 | -2.00 | 0.00109825 | 0.00113668 | 0.00106818 | 0 |
| 1741218600 | 0.00110189 | 3.8E-5 | 3.57 | 0.00106119 | 0.00111177 | 0.00105603 | 0 |
| 1741132200 | 0.00106359 | 8.0E-6 | 0.76 | 0.00105032 | 0.00108766 | 0.00098594 | 0 |
| 1741045800 | 0.00105578 | -0.000177 | -14.36 | 0.00123284 | 0.00123662 | 0.00102817 | 0 |
| 1740959400 | 0.00123282 | 0.00015068 | 13.92 | 0.00108514 | 0.00124926 | 0.00106706 | 0 |
| 1740873000 | 0.00108214 | -1.3E-5 | -1.19 | 0.00109341 | 0.00111632 | 0.00105125 | 0 |
| 1740786600 | 0.00109472 | -3.3E-5 | -2.92 | 0.00113016 | 0.00113151 | 0.00101888 | 0 |
| 1740700200 | 0.00112821 | -1.3E-5 | -1.14 | 0.00114734 | 0.00116502 | 0.0010962 | 0 |
| 1740613800 | 0.00114138 | -8.3E-5 | -6.78 | 0.00122196 | 0.00122581 | 0.00110898 | 0 |
| 1740527400 | 0.00122391 | -9.0E-6 | -0.73 | 0.00123284 | 0.00123888 | 0.00114968 | 0 |
| 1740441000 | 0.00123285 | -0.000148 | -10.71 | 0.00127812 | 0.00134063 | 0.0012235 | 0 |
| 1740354600 | 0.00138132 | 2.6E-5 | 1.92 | 0.00135467 | 0.00139147 | 0.00134581 | 0 |
| 1740268200 | 0.00135543 | 5.2E-5 | 3.99 | 0.00130401 | 0.00136955 | 0.0013012 | 0 |
| 1740181800 | 0.00130374 | -4.0E-5 | -2.98 | 0.00134186 | 0.00139252 | 0.00128289 | 0 |
| 1740095400 | 0.00134364 | 1.3E-5 | 0.98 | 0.00133093 | 0.00135618 | 0.00132749 | 0 |
| 1740009000 | 0.00133027 | 2.4E-5 | 1.84 | 0.00130828 | 0.00134045 | 0.00130156 | 0 |
| 1739922600 | 0.00130596 | -3.7E-5 | -2.76 | 0.00134416 | 0.00134757 | 0.00127739 | 0 |
| 1739836200 | 0.00134287 | 3.9E-5 | 2.99 | 0.00127812 | 0.0013952 | 0.00126197 | 0 |
| 1739749800 | 0.00130363 | -1.5E-5 | -1.14 | 0.00131999 | 0.00133549 | 0.00130169 | 0 |
| 1739663400 | 0.00131835 | -1.7E-5 | -1.27 | 0.00133578 | 0.00134217 | 0.00131187 | 0 |
| 1739577000 | 0.00133574 | 2.4E-5 | 1.83 | 0.00130977 | 0.00136621 | 0.00130591 | 0 |
| 1739490600 | 0.00131146 | -2.9E-5 | -2.16 | 0.00134021 | 0.00135043 | 0.0012806 | 0 |
| 1739404200 | 0.0013402 | 6.4E-5 | 5.01 | 0.00127812 | 0.00136772 | 0.00125407 | 0 |
| 1739317800 | 0.00127625 | -2.7E-5 | -2.07 | 0.00130562 | 0.00133481 | 0.00126622 | 0 |
| 1739231400 | 0.00130285 | 1.4E-5 | 1.09 | 0.001367 | 0.00139927 | 0.00128881 | 0 |
| 1739145000 | 0.00128903 | -3.0E-6 | -0.23 | 0.00128943 | 0.00131404 | 0.00124398 | 0 |
| 1739058600 | 0.00129231 | 6.0E-6 | 0.47 | 0.00128531 | 0.00130464 | 0.00126906 | 0 |
| 1738972200 | 0.00128619 | -2.6E-5 | -1.98 | 0.00132092 | 0.00137114 | 0.00125834 | 0 |
| 1738885800 | 0.0013126 | -5.3E-5 | -3.88 | 0.001367 | 0.00139927 | 0.00130678 | 0 |
| 1738799400 | 0.00136562 | 3.2E-5 | 2.40 | 0.00133685 | 0.00138317 | 0.00132985 | 0 |
| 1738713000 | 0.0013333 | -7.9E-5 | -5.59 | 0.00141289 | 0.00141627 | 0.00129203 | 0 |
| 1738626600 | 0.00141212 | 1.8E-5 | 1.29 | 0.00139874 | 0.00142898 | 0.00122093 | 0 |
| 1738540200 | 0.00139409 | -0.000138 | -9.01 | 0.00152977 | 0.00154863 | 0.00135157 | 0 |
| 1738453800 | 0.00153219 | -7.9E-5 | -4.90 | 0.00161738 | 0.00163062 | 0.00152078 | 0 |
| 1738367400 | 0.00161117 | 1.7E-5 | 1.07 | 0.00159376 | 0.00168396 | 0.0015751 | 0 |
| 1738281000 | 0.0015938 | 6.6E-5 | 4.32 | 0.00152397 | 0.00160861 | 0.00151552 | 0 |
| 1738194600 | 0.00152798 | 2.3E-5 | 1.53 | 0.00151432 | 0.00155182 | 0.00150007 | 0 |
| 1738108200 | 0.00150481 | -4.7E-5 | -3.03 | 0.00156803 | 0.00157826 | 0.00149044 | 0 |
| 1738021800 | 0.00155189 | -3.4E-5 | -2.14 | 0.00161558 | 0.00167219 | 0.00148762 | 0 |
| 1737935400 | 0.00158612 | -4.2E-5 | -2.58 | 0.00162367 | 0.00164619 | 0.00158612 | 0 |
| 1737849000 | 0.00162827 | 5.0E-6 | 0.31 | 0.00162208 | 0.00164114 | 0.00160406 | 0 |
| 1737762600 | 0.00162287 | -9.0E-6 | -0.55 | 0.00163566 | 0.00167396 | 0.0016057 | 0 |
| 1737676200 | 0.00163196 | 4.2E-5 | 2.64 | 0.0015894 | 0.00163902 | 0.00156391 | 0 |
| 1737589800 | 0.00158989 | -3.8E-5 | -2.33 | 0.00163298 | 0.00164891 | 0.0015831 | 0 |
| 1737503400 | 0.00162765 | 3.0E-5 | 1.88 | 0.00160129 | 0.00164827 | 0.00157068 | 0 |
| 1737417000 | 0.00159754 | 1.8E-5 | 1.14 | 0.00161558 | 0.00167902 | 0.00153338 | 0 |
| 1737330600 | 0.00157973 | -4.3E-5 | -2.65 | 0.00161558 | 0.00168715 | 0.00153338 | 0 |
| 1737244200 | 0.00162231 | -8.3E-5 | -4.87 | 0.00170346 | 0.00171257 | 0.00158394 | 0 |
| 1737157800 | 0.00170528 | 8.7E-5 | 5.38 | 0.00162026 | 0.00172751 | 0.00162026 | 0 |
| 1737071400 | 0.00161782 | -6.8E-5 | -4.03 | 0.00168807 | 0.00169293 | 0.00160085 | 0 |
| 1736985000 | 0.00168597 | 0.0001055 | 6.68 | 0.00157889 | 0.00170244 | 0.00156131 | 0 |
| 1736898600 | 0.00158047 | 4.7E-5 | 3.07 | 0.00153593 | 0.00159348 | 0.00153251 | 0 |
| 1736812200 | 0.00153342 | -6.5E-5 | -4.07 | 0.00160041 | 0.00162162 | 0.00144386 | 0 |
| 1736725800 | 0.00159862 | -1.2E-5 | -0.74 | 0.00160826 | 0.00161527 | 0.00158115 | 0 |
| 1736639400 | 0.00161109 | 7.0E-6 | 0.44 | 0.00160041 | 0.00162529 | 0.00157913 | 0 |
| 1736553000 | 0.00160365 | 2.9E-5 | 1.84 | 0.00164449 | 0.00168671 | 0.00156803 | 0 |
| 1736466600 | 0.00157425 | -5.7E-5 | -3.49 | 0.0016282 | 0.00164382 | 0.00155227 | 0 |
| 1736380200 | 0.00163166 | -2.3E-5 | -1.39 | 0.00165669 | 0.00167209 | 0.00157434 | 0 |
| 1736293800 | 0.00165479 | -0.000151 | -8.36 | 0.00180775 | 0.00181333 | 0.00164558 | 0 |
| 1736207400 | 0.00180627 | 2.3E-5 | 1.29 | 0.00164449 | 0.00182953 | 0.0016235 | 0 |
| 1736121000 | 0.0017834 | -9.0E-6 | -0.50 | 0.0017912 | 0.00179787 | 0.00176463 | 0 |
| 1736034600 | 0.00179206 | 2.6E-5 | 1.47 | 0.00176729 | 0.00179811 | 0.00175168 | 0 |
|
BACON/ETH 0,00000049 ETH
+0,00%
|
BACON/USD $ 0,000938
+4,98%
|
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
