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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.78314732 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1734825723 | BBTC/ETH | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | ETH | 1 | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | 0 | 9 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 68856.5242545 | -9297.91857626 | -13.5033225637 | 53982.8776675 | 72999.8197486 | 0 | CX |
| 4 | 60742.4297953 | -1183.82411709 | -1.94892453443 | 53982.8776675 | 72999.8197486 | 0 | CX |
| 12 | 47588.7692172 | 11969.8364611 | 25.1526497911 | 41147.3575949 | 72999.8197486 | 0 | CX |
| 26 | 63655.5283396 | -4096.9226613 | -6.43608303657 | 38352.3803306 | 72999.8197486 | 0.00548424 | CX |
| 52 | 42904.2989898 | 16654.3066885 | 38.817337844 | 33501.2666153 | 75001.1847603 | 0.27095655 | CX |
| 156 | 0 | 0 | 0 | 0 | 75001.1847603 | 0.28053182 | CX |
| 260 | 0 | 0 | 0 | 0 | 18982723.5772 | 11.3905407 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825000 | 59294.5259405 | -2 | -3.80 | 61773.3188455 | 63186.7233945 | 58558.12581 | 0 |
| 1734738600 | 61636.7442741 | 456.85 | 0.75 | 60776.3956067 | 62049.8467863 | 55403.7511384 | 0 |
| 1734652200 | 61179.8952194 | -3 | -5.12 | 64354.3648475 | 66083.4202614 | 59316.3992118 | 0 |
| 1734565800 | 64478.3133843 | -4 | -6.55 | 69134.4748471 | 69404.6008549 | 64424.074785 | 0 |
| 1734479400 | 68995.766298 | -2 | -2.92 | 70705.2602499 | 71862.409646 | 68463.1610358 | 0 |
| 1734393000 | 71072.482242 | 777.48 | 1.11 | 55369.9631585 | 72999.8197486 | 53982.8776675 | 0 |
| 1734306600 | 70295.0030412 | 1 | 2.26 | 68856.5242545 | 70295.0030412 | 68204.5940738 | 0 |
| 1734220200 | 68741.2894599 | -658.15 | -0.95 | 69537.4409654 | 70118.9498828 | 68029.2522412 | 0 |
| 1734133800 | 69399.4437422 | 438.53 | 0.64 | 69121.8488125 | 70485.9940434 | 68570.2155827 | 0 |
| 1734047400 | 68960.9113293 | 773.21 | 1.13 | 68177.2080269 | 70864.5972499 | 67607.6138182 | 0 |
| 1733961000 | 68187.7000838 | 3 | 5.94 | 64662.5467906 | 68478.632374 | 63393.1857349 | 0 |
| 1733874600 | 64365.9238933 | -1 | -2.45 | 65769.1920483 | 67144.3628305 | 62574.6274637 | 0 |
| 1733788200 | 65981.5228273 | -5 | -7.08 | 55369.9631585 | 70075.0255089 | 53982.8776675 | 0 |
| 1733701800 | 71011.8417097 | -255.9 | -0.36 | 71195.719453 | 71364.6593525 | 69976.8625357 | 0 |
| 1733615400 | 71267.7411996 | -162 | -0.23 | 71204.6110266 | 71553.5163771 | 70768.3904229 | 0 |
| 1733529000 | 71429.7456717 | 4 | 5.96 | 67389.2367691 | 72768.6388334 | 67360.9615649 | 0 |
| 1733442600 | 67412.5326921 | -771.08 | -1.13 | 68165.6489811 | 70291.4464118 | 66519.9965281 | 0 |
| 1733356200 | 68183.6099599 | 3 | 5.86 | 64386.9080071 | 69289.7217232 | 64386.9080071 | 0 |
| 1733269800 | 64409.8482671 | -313.69 | -0.48 | 64679.0851176 | 65270.7304289 | 62602.3691735 | 0 |
| 1733183400 | 64723.5429859 | -1 | -1.97 | 65969.9637815 | 66848.8069221 | 63555.1902069 | 0 |
| 1733097000 | 66022.4240661 | 143.69 | 0.22 | 66069.0159121 | 66587.7503194 | 65139.8464646 | 0 |
| 1733010600 | 65878.7362358 | 1 | 3.05 | 63781.7475038 | 66398.3598005 | 63595.7357828 | 0 |
| 1732924200 | 63930.7702783 | 249.85 | 0.39 | 63688.3859804 | 64879.6790193 | 62955.1868164 | 0 |
| 1732837800 | 63680.9170585 | -1 | -2.31 | 64926.9821912 | 65063.2010997 | 62879.7862717 | 0 |
| 1732751400 | 65187.5052995 | 6 | 10.21 | 59287.5905131 | 65505.1123106 | 58711.5943714 | 0 |
| 1732665000 | 59150.1267843 | -1 | -2.59 | 60694.0596346 | 61559.9210776 | 57871.8741549 | 0 |
| 1732578600 | 60720.7343556 | 923.66 | 1.54 | 55369.9631585 | 62927.978601 | 53982.8776675 | 0 |
| 1732492200 | 59797.0776838 | -678.96 | -1.12 | 60742.4297953 | 61402.7180553 | 58539.6313368 | 0 |
| 1732405800 | 60476.0382485 | 1 | 2.30 | 59231.2179361 | 62231.7683834 | 59092.153724 | 0 |
| 1732319400 | 59116.1609729 | -874.75 | -1.46 | 59801.8791336 | 60985.1697563 | 58149.6469161 | 0 |
| 1732233000 | 59990.9139896 | 5 | 9.64 | 54689.935605 | 60192.3970487 | 54011.5085347 | 0 |
| 1732146600 | 54714.6541798 | -650.69 | -1.18 | 55369.9631585 | 56210.7503638 | 53982.8776675 | 0 |
| 1732060200 | 55365.3395402 | -1 | -3.25 | 57190.6017811 | 57190.6017811 | 54690.4690994 | 0 |
| 1731973800 | 57225.9902443 | 2 | 4.76 | 60295.5393032 | 61545.8723913 | 54352.7671318 | 0 |
| 1731887400 | 54626.0941061 | -994.61 | -1.79 | 55779.1533783 | 56181.0525078 | 54231.84173 | 0 |
| 1731801000 | 55620.7055357 | 574.4 | 1.04 | 54876.8364833 | 57227.9463905 | 54671.2633003 | 0 |
| 1731714600 | 55046.3098773 | 664.2 | 1.22 | 54644.2329164 | 55678.1451015 | 53630.5935191 | 0 |
| 1731628200 | 54382.1093249 | -2 | -4.28 | 56757.9378068 | 57660.2547018 | 54018.7996251 | 0 |
| 1731541800 | 56815.3773727 | -991.94 | -1.72 | 57709.5140199 | 59343.2517642 | 55504.7594152 | 0 |
| 1731455400 | 57807.3213302 | -2 | -3.38 | 59675.7966191 | 61172.0706346 | 57208.0292655 | 0 |
| 1731369000 | 59829.6208434 | 3 | 5.57 | 56606.9588861 | 60174.7917329 | 55478.0846942 | 0 |
| 1731282600 | 56672.2230367 | 872.62 | 1.56 | 55430.6036909 | 57728.3641561 | 55025.5035949 | 0 |
| 1731196200 | 55799.6039977 | 3 | 6.03 | 52663.0124734 | 56144.0635613 | 52653.9430683 | 0 |
| 1731109800 | 52625.1343696 | 1 | 2.01 | 52130.4072112 | 53082.3390873 | 51407.8779356 | 0 |
| 1731023400 | 51586.5985662 | 3 | 6.53 | 48235.1866222 | 51915.5867916 | 48097.545062 | 0 |
| 1730937000 | 48425.999793 | 5 | 12.19 | 43150.9848035 | 48795.7114258 | 43134.0908135 | 0 |
| 1730850600 | 43165.0334898 | 621.7 | 1.46 | 42819.6847689 | 44067.8838793 | 42355.3667924 | 0 |
| 1730764200 | 42543.3346595 | -1 | -2.64 | 60295.5393032 | 61545.8723913 | 42025.1337466 | 0 |
| 1730677800 | 43697.6387521 | -531.36 | -1.20 | 44352.2364049 | 44357.2156862 | 42874.1011997 | 0 |
| 1730591400 | 44228.999194 | -426.44 | -0.95 | 44720.8810489 | 44846.6079004 | 44035.6963826 | 0 |
| 1730505000 | 44655.4390667 | -116.12 | -0.26 | 44839.8503044 | 45974.0594405 | 43979.6794686 | 0 |
| 1730418600 | 44771.5630187 | -2 | -5.35 | 47296.0586123 | 47430.854869 | 44564.211521 | 0 |
| 1730332200 | 47304.594523 | 447.42 | 0.95 | 46850.235109 | 48329.0816401 | 46338.4361291 | 0 |
| 1730245800 | 46857.1705364 | 1 | 2.72 | 45605.2369651 | 47668.7933801 | 45542.2846236 | 0 |
| 1730159400 | 45618.5743256 | 1 | 2.36 | 60295.5393032 | 61545.8723913 | 44246.6045098 | 0 |
| 1730073000 | 44565.6341727 | 471.61 | 1.07 | 44041.0313268 | 44862.612733 | 43797.7578715 | 0 |
| 1729986600 | 44094.0251058 | 1 | 2.73 | 43336.107367 | 44474.0509641 | 43190.1077275 | 0 |
| 1729900200 | 42921.937866 | -2 | -4.66 | 45093.9714796 | 45488.7573501 | 42507.057039 | 0 |
| 1729813800 | 45018.3931035 | 170.72 | 0.38 | 44802.5056951 | 45475.9534841 | 44617.5609629 | 0 |
| 1729727400 | 44847.6748893 | -1 | -3.86 | 46592.5573043 | 46636.4816782 | 43729.8262487 | 0 |
| 1729641000 | 46647.5072295 | -769.12 | -1.62 | 47480.2920185 | 47480.2920185 | 46357.4640967 | 0 |
| 1729554600 | 47416.6283511 | -1 | -2.71 | 48869.1558242 | 49168.2683621 | 47256.4021937 | 0 |
| 1729468200 | 48739.8723432 | 1 | 3.48 | 47137.0772752 | 48963.7621679 | 46885.0900777 | 0 |
| 1729381800 | 47100.0883288 | 108.48 | 0.23 | 46970.8048478 | 47341.5834694 | 46819.825927 | 0 |
| 1729295400 | 46991.6111301 | 706.17 | 1.53 | 60295.5393032 | 61545.8723913 | 46400.6771447 | 0 |
| 1729209000 | 46285.4423501 | -132.66 | -0.29 | 60295.5393032 | 61545.8723913 | 46180.6996124 | 0 |
| 1729122600 | 46418.1046291 | 221.4 | 0.48 | 46346.6163768 | 47017.9301882 | 46104.2320789 | 0 |
| 1729036200 | 46196.7044449 | -543.1 | -1.16 | 46754.2061134 | 47701.3365397 | 45293.4983926 | 0 |
| 1728949800 | 46739.8017641 | 2 | 6.50 | 60295.5393032 | 61545.8723913 | 44740.7981739 | 0 |
| 1728863400 | 43887.029271 | -154.54 | -0.35 | 44084.6000378 | 44143.2844239 | 43336.6408615 | 0 |
| 1728777000 | 44041.5648212 | 758.81 | 1.75 | 43372.2071561 | 44242.514386 | 43313.3449385 | 0 |
| 1728690600 | 43282.7579251 | 909.25 | 2.15 | 42366.7480066 | 43926.5078581 | 42329.4033973 | 0 |
| 1728604200 | 42373.5056026 | 257.5 | 0.61 | 42168.2880826 | 42898.641943 | 41443.0913348 | 0 |
| 1728517800 | 42116.0056294 | -1 | -2.98 | 43349.622559 | 43880.9830009 | 41849.9697455 | 0 |
| 1728431400 | 43408.6626081 | 242.03 | 0.56 | 43197.7544809 | 43749.5655422 | 42790.3425758 | 0 |
| 1728345000 | 43166.6339731 | -218.02 | -0.50 | 60295.5393032 | 61545.8723913 | 42818.973443 | 0 |
| 1728258600 | 43384.6553592 | 434.26 | 1.01 | 42865.209626 | 43645.1784675 | 42818.973443 | 0 |
| 1728172200 | 42950.3909017 | 12.8 | 0.03 | 43034.68302 | 43165.0334898 | 42511.3249943 | 0 |
| 1728085800 | 42937.5870356 | 1 | 2.73 | 41823.6506875 | 43386.2558425 | 41619.3223248 | 0 |
| 1727999400 | 41795.0198203 | -194.01 | -0.46 | 60295.5393032 | 61545.8723913 | 41147.3575949 | 0 |
| 1727913000 | 41989.0339576 | -1 | -3.68 | 43573.8680467 | 44425.3251404 | 41897.9842433 | 0 |
| 1727826600 | 43595.029992 | -2 | -5.51 | 46288.1098222 | 47240.5751926 | 43147.428174 | 0 |
| 1727740200 | 46137.3087329 | -1 | -2.23 | 47285.5665554 | 47307.2619951 | 45796.2279673 | 0 |
| 1727653800 | 47188.8262339 | -393.54 | -0.83 | 47588.7692172 | 47715.2073946 | 46882.4226056 | 0 |
| 1727567400 | 47582.3672841 | -389.81 | -0.81 | 48000.0934147 | 48101.2795229 | 47195.5838299 | 0 |
| 1727481000 | 47972.1738734 | 1 | 2.59 | 46752.7834616 | 48504.0678097 | 46529.6049628 | 0 |
| 1727394600 | 46761.3193724 | 964.74 | 2.11 | 45926.7562686 | 47392.0876078 | 45514.7207452 | 0 |
| 1727308200 | 45796.5836302 | -1 | -3.01 | 47144.5461971 | 47385.6856748 | 45511.1641158 | 0 |
| 1727221800 | 47217.2792696 | 112.03 | 0.24 | 47092.7972384 | 47495.9411881 | 46159.89333 | 0 |
| 1727135400 | 47105.2454415 | 1 | 2.58 | 60295.5393032 | 61545.8723913 | 46825.1608712 | 0 |
| 1727049000 | 45919.6430097 | -656.02 | -1.41 | 46518.2237485 | 46620.2990141 | 44962.198358 | 0 |
| 1726962600 | 46575.6633143 | 1 | 2.54 | 45515.4320711 | 46614.608407 | 45023.5502162 | 0 |
|
BBTC/BTC 0 BTC
-
|
BBTC/EUR 0 €
-
|
|
BBTC/USD $ 59.558,61
+0,39%
|
BBTC/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
