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 | 1743811322 | BBTC/ETH | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | ETH | 1 | https://info.uniswap.org/#/tokens/0x9be89d2a4cd102d8fecc6bf9da793be995c22541 | 0 | 21 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 33709.3783968 | -236.8715223 | -0.702687304143 | 31212.6245131 | 35829.1295574 | 0 | CX |
| 4 | 38001.3410025 | -4528.83412798 | -11.917563982 | 31212.6245131 | 48362.1582941 | 0 | CX |
| 12 | 58082.4266192 | -24609.9197447 | -42.3706810771 | 31212.6245131 | 62695.375034 | 0 | CX |
| 26 | 43034.68302 | -9562.17614544 | -22.2196969384 | 31212.6245131 | 72999.8197486 | 0 | CX |
| 52 | 67072.1589628 | -33599.6520882 | -50.0947824072 | 31212.6245131 | 75001.1847603 | 0.09780237 | CX |
| 156 | 0 | 0 | 0 | 0 | 75001.1847603 | 0.23407432 | CX |
| 260 | 0 | 0 | 0 | 0 | 18982723.5772 | 10.00502464 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 32209.3699204 | -139.24 | -0.43 | 32342.3878623 | 32614.6478478 | 31391.8786381 | 0 |
| 1743724200 | 32348.6119639 | 359.93 | 1.13 | 31868.6448177 | 32760.4696558 | 31212.6245131 | 0 |
| 1743637800 | 31988.6810622 | -1 | -5.74 | 33916.3742316 | 34527.0475106 | 31701.4832329 | 0 |
| 1743551400 | 33937.536177 | 1 | 4.67 | 32427.569138 | 34225.2675006 | 32382.3999438 | 0 |
| 1743465000 | 32423.1233512 | 358.33 | 1.12 | 35590.6575518 | 35829.1295574 | 31628.216666 | 0 |
| 1743378600 | 32064.7929327 | -371.13 | -1.14 | 32478.9624338 | 32828.934773 | 31592.4725399 | 0 |
| 1743292200 | 32435.9272173 | -1 | -3.83 | 33709.3783968 | 33995.6870687 | 32087.7331927 | 0 |
| 1743205800 | 33727.5172071 | -1 | -5.22 | 35590.6575518 | 35829.1295574 | 33163.7914371 | 0 |
| 1743119400 | 35586.5674279 | -78.78 | -0.22 | 35727.9434491 | 36224.2710908 | 35372.9918286 | 0 |
| 1743033000 | 35665.3467706 | -1 | -2.98 | 36717.0421031 | 36947.3338609 | 35255.8008878 | 0 |
| 1742946600 | 36761.1443084 | -67.22 | -0.18 | 37001.5724602 | 37251.9591745 | 36299.1381411 | 0 |
| 1742860200 | 36828.3646053 | 1 | 3.85 | 35568.6064492 | 37376.9747001 | 35206.3637382 | 0 |
| 1742773800 | 35461.7297337 | 286.66 | 0.81 | 35216.6779637 | 35916.9783051 | 35209.3868733 | 0 |
| 1742687400 | 35175.065399 | 218.91 | 0.63 | 34956.3326869 | 35641.6951846 | 34956.3326869 | 0 |
| 1742601000 | 34956.1548554 | -219.98 | -0.63 | 35302.5705652 | 35473.6444425 | 34474.2315631 | 0 |
| 1742514600 | 35176.1323878 | -1 | -4.10 | 36597.7171846 | 36738.9153743 | 34740.0896155 | 0 |
| 1742428200 | 36679.1639993 | 2 | 6.99 | 34399.7201758 | 36779.1052872 | 34285.908033 | 0 |
| 1742341800 | 34282.173572 | -57.26 | -0.17 | 34273.9933242 | 34396.1635463 | 33320.2831335 | 0 |
| 1742255400 | 34339.4353064 | 798.46 | 2.38 | 34138.4857417 | 34734.2211769 | 32955.0172875 | 0 |
| 1742169000 | 33540.9719917 | -942.86 | -2.73 | 34440.7992461 | 34512.2874983 | 33109.3750063 | 0 |
| 1742082600 | 34483.8344626 | 458.09 | 1.35 | 34016.4933511 | 34738.4891322 | 33868.7153968 | 0 |
| 1741996200 | 34025.7405877 | 882.04 | 2.66 | 33137.472379 | 34581.2861099 | 33116.8439281 | 0 |
| 1741909800 | 33143.6964806 | -748.85 | -2.21 | 33953.8966725 | 34046.54687 | 32433.0819137 | 0 |
| 1741823400 | 33892.5448142 | -275.46 | -0.81 | 34138.4857417 | 34734.2211769 | 32614.1143534 | 0 |
| 1741737000 | 34168.0057662 | 704.21 | 2.10 | 33071.8525654 | 34873.6410519 | 31531.8320075 | 0 |
| 1741650600 | 33463.7931324 | -2 | -6.34 | 47534.5306178 | 48362.1582941 | 32212.3930554 | 0 |
| 1741564200 | 35729.5439324 | -3 | -8.42 | 39126.4807335 | 39285.639902 | 35487.5152974 | 0 |
| 1741477800 | 39015.1582312 | 1 | 2.66 | 38001.3410025 | 39671.7120303 | 37453.7978965 | 0 |
| 1741391400 | 38003.8306432 | -1 | -3.01 | 47534.5306178 | 48362.1582941 | 37601.5758508 | 0 |
| 1741305000 | 39183.9202993 | -806.11 | -2.02 | 39857.9015827 | 41252.633827 | 38766.5498317 | 0 |
| 1741218600 | 39990.0303673 | 1 | 3.60 | 38512.9621509 | 40348.7164488 | 38325.7056096 | 0 |
| 1741132200 | 38600.0995728 | 283.29 | 0.74 | 38118.5319434 | 39473.7856006 | 35782.1820485 | 0 |
| 1741045800 | 38316.814036 | -6 | -14.36 | 47534.5306178 | 48362.1582941 | 37314.555853 | 0 |
| 1740959400 | 44741.8651627 | 5 | 13.92 | 39382.3802234 | 45338.4897553 | 38726.1820873 | 0 |
| 1740873000 | 39273.3695303 | -456.67 | -1.15 | 39682.3819187 | 40513.9218874 | 38152.3199233 | 0 |
| 1740786600 | 39730.0407535 | -1 | -2.97 | 41015.9401362 | 41065.0216228 | 36977.5652113 | 0 |
| 1740700200 | 40945.3410414 | -477.83 | -1.15 | 41639.7729442 | 42281.211068 | 39783.5680269 | 0 |
| 1740613800 | 41423.1742098 | -2 | -6.74 | 44347.7906181 | 44487.3883245 | 40247.5303405 | 0 |
| 1740527400 | 44418.5675444 | -324.54 | -0.73 | 44742.5764886 | 44961.842695 | 41724.5985569 | 0 |
| 1740441000 | 44743.109983 | -5 | -10.75 | 47534.5306178 | 48654.3354046 | 44403.6297007 | 0 |
| 1740354600 | 50131.403621 | 939.66 | 1.91 | 49164.1782382 | 50499.5147705 | 48842.6589347 | 0 |
| 1740268200 | 49191.7421166 | 1 | 3.97 | 47325.5786368 | 49703.8967594 | 47223.5033712 | 0 |
| 1740181800 | 47315.6200743 | -1 | -2.97 | 48699.3267673 | 50537.7485372 | 46559.1249873 | 0 |
| 1740095400 | 48763.7017606 | 485.12 | 1.00 | 48302.5847506 | 49218.950332 | 48177.5692249 | 0 |
| 1740009000 | 48278.5775017 | 882.22 | 1.86 | 47480.2920185 | 48648.111303 | 47236.6629002 | 0 |
| 1739922600 | 47396.3555631 | -1 | -2.75 | 48782.5518968 | 48906.5004336 | 46359.4202429 | 0 |
| 1739836200 | 48735.7822193 | 1 | 3.01 | 47534.5306178 | 50635.0223531 | 47394.5772484 | 0 |
| 1739749800 | 47311.7077819 | -534.21 | -1.12 | 47905.4870709 | 48467.9680207 | 47241.2865185 | 0 |
| 1739663400 | 47845.9135274 | -631.12 | -1.30 | 48478.4600776 | 48710.5301501 | 47610.8203198 | 0 |
| 1739577000 | 48477.0374258 | 881.15 | 1.85 | 47534.5306178 | 49582.7935262 | 47394.5772484 | 0 |
| 1739490600 | 47595.8824761 | -1 | -2.14 | 48639.2197293 | 49010.1761824 | 46475.7220264 | 0 |
| 1739404200 | 48639.0418979 | 2 | 5.01 | 46385.739301 | 49637.7434514 | 45513.120262 | 0 |
| 1739317800 | 46318.1633411 | -965.09 | -2.04 | 47384.0851915 | 48443.2494459 | 45953.964484 | 0 |
| 1739231400 | 47283.2547462 | 501.31 | 1.07 | 59320.6671671 | 59741.9499271 | 46773.9454069 | 0 |
| 1739145000 | 46781.9478232 | -118.79 | -0.25 | 46796.3521726 | 47689.421831 | 45146.9652587 | 0 |
| 1739058600 | 46900.7392473 | 221.93 | 0.48 | 46646.7959036 | 47348.5188969 | 46057.1067385 | 0 |
| 1738972200 | 46678.8055688 | -958.51 | -2.01 | 47939.0972194 | 49761.6919882 | 45668.1893066 | 0 |
| 1738885800 | 47637.3172093 | -1 | -3.88 | 49611.6022248 | 50782.8003073 | 47426.0534192 | 0 |
| 1738799400 | 49561.2759179 | 1 | 2.42 | 48517.4051702 | 50198.4460864 | 48263.283995 | 0 |
| 1738713000 | 48388.4773521 | -2 | -5.58 | 51276.9939713 | 51399.5198564 | 46890.6028534 | 0 |
| 1738626600 | 51249.07443 | 654.42 | 1.29 | 59320.6671671 | 59741.9499271 | 44310.4460087 | 0 |
| 1738540200 | 50594.6546087 | -5 | -9.01 | 55518.6302701 | 56203.1036104 | 49051.4330842 | 0 |
| 1738453800 | 55606.4790178 | -2 | -4.90 | 58698.2570109 | 59178.935483 | 55192.6651797 | 0 |
| 1738367400 | 58472.9445344 | 630.41 | 1.09 | 57841.2871415 | 61114.6310688 | 57163.9270601 | 0 |
| 1738281000 | 57842.5319619 | 2 | 4.31 | 55308.4334688 | 58380.1165054 | 55001.496346 | 0 |
| 1738194600 | 55453.8996138 | 840.79 | 1.54 | 54958.1054666 | 56319.049731 | 54440.9715425 | 0 |
| 1738108200 | 54613.1124085 | -1 | -3.03 | 56907.4940758 | 57278.6283603 | 54091.5326977 | 0 |
| 1738021800 | 56321.7172031 | -1 | -2.16 | 59320.6671671 | 59741.9499271 | 53989.1017691 | 0 |
| 1737935400 | 57563.8700434 | -1 | -2.59 | 58926.5926225 | 59744.0839048 | 57563.8700434 | 0 |
| 1737849000 | 59093.7542073 | 196.15 | 0.33 | 58868.7973937 | 59560.7396559 | 58214.9110667 | 0 |
| 1737762600 | 58897.6060924 | -330.06 | -0.56 | 59361.7462374 | 60751.6770319 | 58274.3067788 | 0 |
| 1737676200 | 59227.6613066 | 1 | 2.65 | 57682.8392989 | 59483.738628 | 56757.7599754 | 0 |
| 1737589800 | 57700.8002777 | -1 | -2.32 | 59264.6502531 | 59842.7803724 | 57454.3258559 | 0 |
| 1737503400 | 59070.9917787 | 1 | 1.88 | 58114.4362844 | 59819.306618 | 57003.5230713 | 0 |
| 1737417000 | 57978.2173759 | 646.24 | 1.13 | 59320.6671671 | 60935.5547752 | 57455.0371818 | 0 |
| 1737330600 | 57331.9778023 | -1 | -2.62 | 58633.1706917 | 61230.5771893 | 55649.8698973 | 0 |
| 1737244200 | 58877.1554729 | -3 | -4.87 | 61822.4003321 | 62152.9890408 | 57484.7350378 | 0 |
| 1737157800 | 61888.3758086 | 3 | 5.41 | 58802.9997486 | 62695.375034 | 58802.9997486 | 0 |
| 1737071400 | 58714.2618435 | -2 | -4.04 | 61264.0095062 | 61440.0626647 | 58098.4314518 | 0 |
| 1736985000 | 61187.7198042 | 3 | 6.68 | 57301.3907889 | 61785.2335542 | 56663.5092946 | 0 |
| 1736898600 | 57358.6525233 | 1 | 3.07 | 55742.3422634 | 57830.9729161 | 55618.3937265 | 0 |
| 1736812200 | 55651.1147176 | -2 | -4.08 | 59320.6671671 | 59741.9499271 | 52401.0667134 | 0 |
| 1736725800 | 58017.5181315 | -452.4 | -0.77 | 58367.3126393 | 58621.7894774 | 57383.3710981 | 0 |
| 1736639400 | 58469.9213993 | 269.95 | 0.46 | 58082.4266192 | 58985.2770087 | 57310.1045311 | 0 |
| 1736553000 | 58199.973223 | 1 | 1.87 | 59320.6671671 | 59741.9499271 | 56907.3162443 | 0 |
| 1736466600 | 57132.9843838 | -2 | -3.52 | 59090.9089037 | 59657.8356403 | 56335.4102265 | 0 |
| 1736380200 | 59216.4579238 | -839.54 | -1.40 | 60125.1767519 | 60683.7454092 | 57136.3631818 | 0 |
| 1736293800 | 60056.0003088 | -5 | -8.39 | 65607.1875762 | 65809.7376242 | 59721.8549706 | 0 |
| 1736207400 | 65553.4824713 | 829.76 | 1.28 | 59320.6671671 | 66397.6484746 | 58895.2942832 | 0 |
| 1736121000 | 64723.7208173 | -314.23 | -0.48 | 65006.8285227 | 65248.6793262 | 64042.270612 | 0 |
| 1736034600 | 65037.9490305 | 929.53 | 1.45 | 64139.0109335 | 65257.3930684 | 63572.4398598 | 0 |
|
BBTC/BTC 0 BTC
-
|
BBTC/EUR 0 €
-
|
|
BBTC/USD $ 33.472,51
-6,01%
|
BBTC/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
