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 - | BLISS/ETH | https://v2.info.uniswap.org/token/0x50d2de5397d7c657c3d424634a2ddf4e0d73d789 | ETH | 1 | https://v2.info.uniswap.org/token/0x50d2de5397d7c657c3d424634a2ddf4e0d73d789 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01228335 | -0.00067819 | -5.52121367542 | 0.01137356 | 0.01305577 | 0 | CX |
| 4 | 0.0138473 | -0.00224214 | -16.1918930044 | 0.01137356 | 0.01462834 | 0 | CX |
| 12 | 0.02116465 | -0.00955949 | -45.1672482181 | 0.01137356 | 0.02284556 | 0 | CX |
| 26 | 0.0156814 | -0.00407624 | -25.994107669 | 0.01137356 | 0.0266004 | 0 | CX |
| 52 | 0.02158202 | -0.00997686 | -46.2276469024 | 0.01137356 | 0.0266004 | 0 | CX |
| 156 | 0.03179765 | -0.02019249 | -63.5030890648 | 0.00636717 | 0.03209905 | 0.00019626 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.24669708 | 0.0069263 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 0.01173677 | -5.1E-5 | -0.43 | 0.01178524 | 0.01188444 | 0.01143888 | 0 |
| 1743724200 | 0.0117875 | 0.00013115 | 1.13 | 0.01161261 | 0.01193758 | 0.01137356 | 0 |
| 1743637800 | 0.01165635 | -0.00071 | -5.74 | 0.01235878 | 0.0125813 | 0.0115517 | 0 |
| 1743551400 | 0.01236649 | 0.00055183 | 4.67 | 0.01181628 | 0.01247134 | 0.01179982 | 0 |
| 1743465000 | 0.01181466 | 0.00013058 | 1.12 | 0.01296887 | 0.01305577 | 0.011525 | 0 |
| 1743378600 | 0.01168408 | -0.000135 | -1.14 | 0.011835 | 0.01196253 | 0.01151197 | 0 |
| 1743292200 | 0.01181932 | -0.000471 | -3.83 | 0.01228335 | 0.01238768 | 0.01169244 | 0 |
| 1743205800 | 0.01228996 | -0.000677 | -5.22 | 0.01296887 | 0.01305577 | 0.01208455 | 0 |
| 1743119400 | 0.01296738 | -2.9E-5 | -0.22 | 0.0130189 | 0.01319976 | 0.01288956 | 0 |
| 1743033000 | 0.01299609 | -0.000399 | -2.98 | 0.01337932 | 0.01346323 | 0.01284685 | 0 |
| 1742946600 | 0.01339539 | -2.4E-5 | -0.18 | 0.013483 | 0.01357423 | 0.01322704 | 0 |
| 1742860200 | 0.01341988 | 0.00049799 | 3.85 | 0.01296084 | 0.01361979 | 0.01282884 | 0 |
| 1742773800 | 0.01292189 | 0.00010445 | 0.81 | 0.0128326 | 0.01308778 | 0.01282994 | 0 |
| 1742687400 | 0.01281744 | 8.0E-5 | 0.63 | 0.01273773 | 0.01298747 | 0.01273773 | 0 |
| 1742601000 | 0.01273767 | -8.0E-5 | -0.62 | 0.0128639 | 0.01292623 | 0.01256206 | 0 |
| 1742514600 | 0.01281782 | -0.000548 | -4.10 | 0.01333584 | 0.01338729 | 0.01265893 | 0 |
| 1742428200 | 0.01336551 | 0.00087344 | 6.99 | 0.01253491 | 0.01340193 | 0.01249344 | 0 |
| 1742341800 | 0.01249207 | -2.1E-5 | -0.17 | 0.01248909 | 0.01253361 | 0.01214157 | 0 |
| 1742255400 | 0.01251294 | 0.00029095 | 2.38 | 0.01237245 | 0.01263574 | 0.01202752 | 0 |
| 1742169000 | 0.01222199 | -0.000344 | -2.74 | 0.01254988 | 0.01257593 | 0.01206472 | 0 |
| 1742082600 | 0.01256556 | 0.00016693 | 1.35 | 0.01239526 | 0.01265835 | 0.01234141 | 0 |
| 1741996200 | 0.01239863 | 0.00032141 | 2.66 | 0.01207496 | 0.01260107 | 0.01206744 | 0 |
| 1741909800 | 0.01207722 | -0.000273 | -2.21 | 0.01237245 | 0.01240621 | 0.01181828 | 0 |
| 1741823400 | 0.0123501 | -0.0001 | -0.80 | 0.01243972 | 0.0126568 | 0.01188425 | 0 |
| 1741737000 | 0.01245047 | 0.00025661 | 2.10 | 0.01205105 | 0.0127076 | 0.01148988 | 0 |
| 1741650600 | 0.01219386 | -0.000826 | -6.34 | 0.01403373 | 0.01462834 | 0.01173787 | 0 |
| 1741564200 | 0.01301948 | -0.001197 | -8.42 | 0.01425729 | 0.01431529 | 0.01293129 | 0 |
| 1741477800 | 0.01421673 | 0.00036852 | 2.66 | 0.0138473 | 0.01445597 | 0.01364778 | 0 |
| 1741391400 | 0.01384821 | -0.00043 | -3.01 | 0.01403373 | 0.01462834 | 0.01370163 | 0 |
| 1741305000 | 0.01427822 | -0.000294 | -2.02 | 0.01452381 | 0.01503204 | 0.01412614 | 0 |
| 1741218600 | 0.01457196 | 0.00050648 | 3.60 | 0.01403373 | 0.01470266 | 0.0139655 | 0 |
| 1741132200 | 0.01406548 | 0.00010322 | 0.74 | 0.01389 | 0.01438385 | 0.01303866 | 0 |
| 1741045800 | 0.01396226 | -0.002341 | -14.36 | 0.01630374 | 0.0163537 | 0.01359704 | 0 |
| 1740959400 | 0.01630348 | 0.00199266 | 13.92 | 0.01435054 | 0.01652088 | 0.01411143 | 0 |
| 1740873000 | 0.01431082 | -0.000166 | -1.15 | 0.01445986 | 0.01476286 | 0.01390232 | 0 |
| 1740786600 | 0.01447722 | -0.000443 | -2.97 | 0.01494579 | 0.01496368 | 0.01347425 | 0 |
| 1740700200 | 0.01492007 | -0.000174 | -1.15 | 0.01517311 | 0.01540684 | 0.01449673 | 0 |
| 1740613800 | 0.01509418 | -0.001091 | -6.74 | 0.01615988 | 0.01621075 | 0.01466579 | 0 |
| 1740527400 | 0.01618567 | -0.000118 | -0.72 | 0.01630374 | 0.01638364 | 0.01520402 | 0 |
| 1740441000 | 0.01630393 | -0.001963 | -10.75 | 0.0173211 | 0.01772915 | 0.01618023 | 0 |
| 1740354600 | 0.01826737 | 0.0003424 | 1.91 | 0.01791493 | 0.01840151 | 0.01779777 | 0 |
| 1740268200 | 0.01792497 | 0.00068364 | 3.97 | 0.01724496 | 0.0181116 | 0.01720776 | 0 |
| 1740181800 | 0.01724133 | -0.000528 | -2.97 | 0.01774554 | 0.01841544 | 0.01696567 | 0 |
| 1740095400 | 0.017769 | 0.00017678 | 1.00 | 0.01760097 | 0.01793489 | 0.01755542 | 0 |
| 1740009000 | 0.01759222 | 0.00032147 | 1.86 | 0.01730134 | 0.01772688 | 0.01721256 | 0 |
| 1739922600 | 0.01727075 | -0.000488 | -2.75 | 0.01777587 | 0.01782103 | 0.0168929 | 0 |
| 1739836200 | 0.01775882 | 0.00051891 | 3.01 | 0.0173211 | 0.01845089 | 0.0172701 | 0 |
| 1739749800 | 0.01723991 | -0.000195 | -1.12 | 0.01745627 | 0.01766124 | 0.01721424 | 0 |
| 1739663400 | 0.01743456 | -0.00023 | -1.30 | 0.01766506 | 0.01774962 | 0.0173489 | 0 |
| 1739577000 | 0.01766454 | 0.00032108 | 1.85 | 0.0173211 | 0.01806747 | 0.0172701 | 0 |
| 1739490600 | 0.01734346 | -0.00038 | -2.14 | 0.01772364 | 0.01785881 | 0.01693528 | 0 |
| 1739404200 | 0.01772357 | 0.0008457 | 5.01 | 0.01690249 | 0.01808749 | 0.01658452 | 0 |
| 1739317800 | 0.01687787 | -0.000352 | -2.04 | 0.01726628 | 0.01765223 | 0.01674516 | 0 |
| 1739231400 | 0.01722954 | 0.00018267 | 1.07 | 0.01807796 | 0.01850474 | 0.01704395 | 0 |
| 1739145000 | 0.01704687 | -4.3E-5 | -0.25 | 0.01705212 | 0.01737754 | 0.0164511 | 0 |
| 1739058600 | 0.01709015 | 8.1E-5 | 0.48 | 0.01699762 | 0.01725332 | 0.01678274 | 0 |
| 1738972200 | 0.01700928 | -0.000349 | -2.01 | 0.01746852 | 0.01813266 | 0.01664102 | 0 |
| 1738885800 | 0.01735855 | -0.000701 | -3.88 | 0.01807796 | 0.01850474 | 0.01728157 | 0 |
| 1738799400 | 0.01805963 | 0.00042736 | 2.42 | 0.01767925 | 0.0182918 | 0.01758665 | 0 |
| 1738713000 | 0.01763227 | -0.001042 | -5.58 | 0.01868482 | 0.01872946 | 0.01708646 | 0 |
| 1738626600 | 0.01867464 | 0.00023846 | 1.29 | 0.01849767 | 0.01889762 | 0.01614628 | 0 |
| 1738540200 | 0.01843618 | -0.001826 | -9.01 | 0.02023043 | 0.02047984 | 0.01787384 | 0 |
| 1738453800 | 0.02026244 | -0.001045 | -4.90 | 0.02138905 | 0.0215642 | 0.02011165 | 0 |
| 1738367400 | 0.02130695 | 0.00022972 | 1.09 | 0.02107678 | 0.02226955 | 0.02082996 | 0 |
| 1738281000 | 0.02107723 | 0.00087039 | 4.31 | 0.02015383 | 0.02127312 | 0.02004199 | 0 |
| 1738194600 | 0.02020684 | 0.00030638 | 1.54 | 0.02002618 | 0.02052209 | 0.01983774 | 0 |
| 1738108200 | 0.01990046 | -0.000623 | -3.04 | 0.02073651 | 0.02087175 | 0.01971041 | 0 |
| 1738021800 | 0.02052306 | -0.000453 | -2.16 | 0.02136533 | 0.02211397 | 0.01967308 | 0 |
| 1737935400 | 0.02097569 | -0.000557 | -2.59 | 0.02147225 | 0.02177014 | 0.02097569 | 0 |
| 1737849000 | 0.02153316 | 7.1E-5 | 0.33 | 0.02145119 | 0.02170333 | 0.02121292 | 0 |
| 1737762600 | 0.02146169 | -0.00012 | -0.56 | 0.02163082 | 0.0221373 | 0.02123457 | 0 |
| 1737676200 | 0.02158196 | 0.00055637 | 2.65 | 0.02101904 | 0.02167527 | 0.02068195 | 0 |
| 1737589800 | 0.02102559 | -0.000499 | -2.32 | 0.02159544 | 0.0218061 | 0.02093577 | 0 |
| 1737503400 | 0.02152487 | 0.0003982 | 1.88 | 0.02117631 | 0.02179755 | 0.02077151 | 0 |
| 1737417000 | 0.02112667 | 0.00023548 | 1.13 | 0.02136533 | 0.02220436 | 0.02027825 | 0 |
| 1737330600 | 0.02089119 | -0.000563 | -2.62 | 0.02136533 | 0.0223118 | 0.02027825 | 0 |
| 1737244200 | 0.02145424 | -0.001097 | -4.86 | 0.02252746 | 0.02264792 | 0.02094685 | 0 |
| 1737157800 | 0.0225515 | 0.00115662 | 5.41 | 0.02142722 | 0.02284556 | 0.02142722 | 0 |
| 1737071400 | 0.02139488 | -0.000901 | -4.04 | 0.02232398 | 0.02238814 | 0.02117048 | 0 |
| 1736985000 | 0.02229618 | 0.00139527 | 6.68 | 0.02088005 | 0.02251391 | 0.02064761 | 0 |
| 1736898600 | 0.02090091 | 0.00062221 | 3.07 | 0.02031194 | 0.02107302 | 0.02026678 | 0 |
| 1736812200 | 0.0202787 | -0.000862 | -4.08 | 0.02116465 | 0.02144517 | 0.01909442 | 0 |
| 1736725800 | 0.021141 | -0.000165 | -0.77 | 0.02126846 | 0.02136119 | 0.02090992 | 0 |
| 1736639400 | 0.02130585 | 9.8E-5 | 0.46 | 0.02116465 | 0.02149364 | 0.02088322 | 0 |
| 1736553000 | 0.02120748 | 0.0003888 | 1.87 | 0.02153213 | 0.02173871 | 0.02052805 | 0 |
| 1736466600 | 0.02081868 | -0.000759 | -3.52 | 0.02153213 | 0.02173871 | 0.02052805 | 0 |
| 1736380200 | 0.02157788 | -0.000306 | -1.40 | 0.021909 | 0.02211254 | 0.02081991 | 0 |
| 1736293800 | 0.0218838 | -0.002003 | -8.39 | 0.02390659 | 0.0239804 | 0.02176204 | 0 |
| 1736207400 | 0.02388702 | 0.00030235 | 1.28 | 0.02161585 | 0.02419463 | 0.02146085 | 0 |
| 1736121000 | 0.02358467 | -0.000115 | -0.49 | 0.02368783 | 0.02377596 | 0.02333635 | 0 |
| 1736034600 | 0.02369917 | 0.00033871 | 1.45 | 0.02337161 | 0.02377913 | 0.02316515 | 0 |
|
BLISS/ETH 0,00000648 ETH
+0,00%
|
BLISS/USD $ 0,011605
-0,18%
|
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
