Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.02659 | Gate.io | 2145677.8 | /cdn/crypto/logos/exchanges/GATE.png | $ 58.705,27 | 1734784778 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 1 | https://gate.io/trade/COOK_USDT | 100 | 30 mins atrás |
| 5.0E-8 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1734739326 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 2 | https://gate.io/trade/COOK_ETH | 0 | 13 horas atrás |
| 1.179E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1734739322 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 3 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 13 horas atrás |
| 0.000163 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,00000000 | 1734739329 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COOK-USDT | 0 | 13 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00019551 | -2.479E-5 | -12.6796583295 | 0.00015178 | 0.00020525 | 2761656.14054 | CX |
| 4 | 0.00016653 | 4.19E-6 | 2.5160631718 | 0.00015178 | 0.00020525 | 2071242.1054 | CX |
| 12 | 0.00010796 | 6.276E-5 | 58.1326417192 | 9.255E-5 | 0.0370206 | 2719584.22969 | CX |
| 26 | 0.00017553 | -4.81E-6 | -2.74027231812 | 7.628E-5 | 0.04136238 | 3130549.11202 | CX |
| 52 | 0.00048328 | -0.00031256 | -64.674722728 | 7.628E-5 | 0.0451557 | 17188788.15 | CX |
| 156 | 0.006858 | -0.00668728 | -97.5106445028 | 3.286E-5 | 0.0451557 | 27256091.0609 | CX |
| 260 | 0.05648201 | -0.05631129 | -99.6977444677 | 3.286E-5 | 0.06390058 | 23025062.6817 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738600 | 0.0001733 | 1.0E-6 | 0.58 | 0.00017088 | 0.00017446 | 0.00015577 | 0 |
| 1734652200 | 0.00017201 | -9.0E-6 | -4.96 | 0.00018094 | 0.0001858 | 0.00016677 | 0 |
| 1734565800 | 0.00018129 | -1.3E-5 | -6.70 | 0.00019438 | 0.00019514 | 0.00018113 | 0 |
| 1734479400 | 0.00019399 | -6.0E-6 | -3.00 | 0.00019879 | 0.00020205 | 0.00019249 | 0 |
| 1734393000 | 0.00019983 | 2.0E-6 | 1.01 | 0.00015568 | 0.00020525 | 0.00015178 | 19331592 |
| 1734306600 | 0.00019764 | 4.0E-6 | 2.07 | 0.0001936 | 0.00019764 | 0.00019176 | 0 |
| 1734220200 | 0.00019327 | -2.0E-6 | -1.03 | 0.00019551 | 0.00019715 | 0.00019127 | 0 |
| 1734133800 | 0.00019512 | 1.0E-6 | 0.52 | 0.00019434 | 0.00019818 | 0.00019279 | 0 |
| 1734047400 | 0.00019389 | 2.0E-6 | 1.04 | 0.00019169 | 0.00019924 | 0.00019008 | 0 |
| 1733961000 | 0.00019172 | 1.1E-5 | 6.08 | 0.0001818 | 0.00019253 | 0.00017823 | 0 |
| 1733874600 | 0.00018097 | -5.0E-6 | -2.70 | 0.00018492 | 0.00018878 | 0.00017593 | 0 |
| 1733788200 | 0.00018551 | -1.4E-5 | -7.01 | 0.00015568 | 0.00019702 | 0.00015178 | 19331592 |
| 1733701800 | 0.00019966 | -7.2E-7 | -0.36 | 0.00020017 | 0.00020065 | 0.00019675 | 0 |
| 1733615400 | 0.00020038 | -4.5E-7 | -0.22 | 0.0002002 | 0.00020118 | 0.00019897 | 0 |
| 1733529000 | 0.00020083 | 1.1E-5 | 5.80 | 0.00018947 | 0.0002046 | 0.00018939 | 0 |
| 1733442600 | 0.00018954 | -2.0E-6 | -1.04 | 0.00019165 | 0.00019763 | 0.00018703 | 0 |
| 1733356200 | 0.0001917 | 1.1E-5 | 6.07 | 0.00018103 | 0.00019481 | 0.00018103 | 0 |
| 1733269800 | 0.00018109 | -8.9E-7 | -0.49 | 0.00018185 | 0.00018351 | 0.00017601 | 0 |
| 1733183400 | 0.00018198 | -4.0E-6 | -2.15 | 0.00018548 | 0.00018795 | 0.00017869 | 0 |
| 1733097000 | 0.00018563 | 4.1E-7 | 0.22 | 0.00018576 | 0.00018722 | 0.00018315 | 0 |
| 1733010600 | 0.00018522 | 5.0E-6 | 2.78 | 0.00017933 | 0.00018668 | 0.0001788 | 0 |
| 1732924200 | 0.00017975 | 7.1E-7 | 0.40 | 0.00017906 | 0.00018241 | 0.000177 | 0 |
| 1732837800 | 0.00017904 | -4.0E-6 | -2.18 | 0.00018255 | 0.00018293 | 0.00017679 | 0 |
| 1732751400 | 0.00018328 | 1.7E-5 | 10.22 | 0.00016669 | 0.00018417 | 0.00016507 | 0 |
| 1732665000 | 0.0001663 | -4.0E-6 | -2.34 | 0.00017065 | 0.00017308 | 0.00016271 | 0 |
| 1732578600 | 0.00017072 | 3.0E-6 | 1.78 | 0.00015568 | 0.00017693 | 0.00015178 | 19331592 |
| 1732492200 | 0.00016812 | -2.0E-6 | -1.18 | 0.00017078 | 0.00017264 | 0.00016459 | 0 |
| 1732405800 | 0.00017003 | 4.0E-6 | 2.41 | 0.00016653 | 0.00017497 | 0.00016614 | 0 |
| 1732319400 | 0.00016621 | -2.0E-6 | -1.19 | 0.00016814 | 0.00017146 | 0.00016349 | 0 |
| 1732233000 | 0.00016867 | 1.5E-5 | 9.75 | 0.00015376 | 0.00016924 | 0.00015186 | 0 |
| 1732146600 | 0.00015383 | -2.0E-6 | -1.28 | 0.00015568 | 0.00015804 | 0.00015178 | 0 |
| 1732060200 | 0.00015566 | -5.0E-6 | -3.11 | 0.0001608 | 0.0001608 | 0.00015377 | 0 |
| 1731973800 | 0.00016089 | 7.0E-6 | 4.56 | 0.00013562 | 0.0370206 | 0.00010617 | 19331592 |
| 1731887400 | 0.00015358 | -3.0E-6 | -1.92 | 0.00015683 | 0.00015796 | 0.00015248 | 0 |
| 1731801000 | 0.00015638 | 2.0E-6 | 1.29 | 0.00015429 | 0.0001609 | 0.00015371 | 0 |
| 1731714600 | 0.00015477 | 2.0E-6 | 1.31 | 0.00015364 | 0.00015654 | 0.00015079 | 0 |
| 1731628200 | 0.0001529 | -7.0E-6 | -4.38 | 0.00015958 | 0.00016212 | 0.00015188 | 0 |
| 1731541800 | 0.00015974 | -3.0E-6 | -1.85 | 0.00016225 | 0.00016685 | 0.00015606 | 0 |
| 1731455400 | 0.00016253 | -6.0E-6 | -3.57 | 0.00016778 | 0.00017199 | 0.00016084 | 0 |
| 1731369000 | 0.00016822 | 9.0E-6 | 5.65 | 0.00015915 | 0.00016919 | 0.00015598 | 0 |
| 1731282600 | 0.00015934 | 2.0E-6 | 1.27 | 0.00015585 | 0.00016231 | 0.00015471 | 0 |
| 1731196200 | 0.00015688 | 9.0E-6 | 6.08 | 0.00014807 | 0.00015785 | 0.00014804 | 0 |
| 1731109800 | 0.00014796 | 3.0E-6 | 2.07 | 0.00014657 | 0.00014924 | 0.00014454 | 0 |
| 1731023400 | 0.00014504 | 9.0E-6 | 6.61 | 0.00013562 | 0.00014596 | 0.00013523 | 0 |
| 1730937000 | 0.00013615 | 1.5E-5 | 12.36 | 0.00012132 | 0.00013719 | 0.00012127 | 0 |
| 1730850600 | 0.00012136 | 2.0E-6 | 1.67 | 0.00012039 | 0.0001239 | 0.00011908 | 0 |
| 1730764200 | 0.00011961 | -3.0E-6 | -2.44 | 0.00013562 | 0.00013843 | 0.00010617 | 19331592 |
| 1730677800 | 0.00012286 | -1.0E-6 | -0.80 | 0.0001247 | 0.00012471 | 0.00012054 | 0 |
| 1730591400 | 0.00012435 | -1.0E-6 | -0.80 | 0.00012573 | 0.00012609 | 0.00012381 | 0 |
| 1730505000 | 0.00012555 | -3.3E-7 | -0.26 | 0.00012607 | 0.00012926 | 0.00012365 | 0 |
| 1730418600 | 0.00012588 | -7.0E-6 | -5.26 | 0.00013298 | 0.00013335 | 0.00012529 | 0 |
| 1730332200 | 0.000133 | 1.0E-6 | 0.76 | 0.00013172 | 0.00013588 | 0.00013028 | 0 |
| 1730245800 | 0.00013174 | 3.0E-6 | 2.34 | 0.00012822 | 0.00013402 | 0.00012804 | 0 |
| 1730159400 | 0.00012826 | 2.8E-5 | 27.93 | 0.00013562 | 0.00013843 | 0.0001001 | 19748189 |
| 1730073000 | 0.00010024 | 1.0E-6 | 1.01 | 9.906E-5 | 0.00010091 | 9.851E-5 | 209284 |
| 1729986600 | 9.918E-5 | 3.0E-6 | 3.11 | 9.747E-5 | 0.00010003 | 9.714E-5 | 5038801 |
| 1729900200 | 9.654E-5 | -5.0E-6 | -4.94 | 0.00010143 | 0.00010231 | 9.561E-5 | 1269039 |
| 1729813800 | 0.00010126 | 3.9E-7 | 0.39 | 0.00010077 | 0.00010229 | 0.00010035 | 94978 |
| 1729727400 | 0.00010087 | -4.0E-6 | -3.81 | 0.0001048 | 0.0001049 | 9.836E-5 | 149068 |
| 1729641000 | 0.00010492 | -2.0E-6 | -1.88 | 0.00010679 | 0.00010679 | 0.00010427 | 553907 |
| 1729554600 | 0.00010665 | -3.0E-6 | -2.74 | 0.00010992 | 0.00011059 | 0.00010629 | 0 |
| 1729468200 | 0.00010963 | 4.0E-6 | 3.78 | 0.00010602 | 0.00011013 | 0.00010545 | 46076 |
| 1729381800 | 0.00010594 | 2.5E-7 | 0.24 | 0.00010565 | 0.00010648 | 0.00010531 | 1824513 |
| 1729295400 | 0.00010569 | 2.0E-6 | 1.92 | 0.00013562 | 0.00013843 | 0.00010437 | 19895555 |
| 1729209000 | 0.00010411 | -2.9E-7 | -0.28 | 0.00013562 | 0.00013843 | 0.00010387 | 19331592 |
| 1729122600 | 0.0001044 | 4.9E-7 | 0.47 | 0.00010424 | 0.00010575 | 0.0001037 | 41758 |
| 1729036200 | 0.00010391 | -1.0E-6 | -0.95 | 0.00010516 | 0.00010729 | 0.00010187 | 0 |
| 1728949800 | 0.00010513 | 6.0E-6 | 6.08 | 0.00013562 | 0.00013843 | 0.00010063 | 20636255 |
| 1728863400 | 9.871E-5 | -3.5E-7 | -0.35 | 9.916E-5 | 9.929E-5 | 9.747E-5 | 563948 |
| 1728777000 | 9.906E-5 | 2.0E-6 | 2.05 | 9.755E-5 | 9.951E-5 | 9.742E-5 | 401084 |
| 1728690600 | 9.735E-5 | 2.0E-6 | 2.10 | 9.529E-5 | 9.88E-5 | 9.521E-5 | 169340 |
| 1728604200 | 9.531E-5 | 5.8E-7 | 0.61 | 9.485E-5 | 9.649E-5 | 9.321E-5 | 756626 |
| 1728517800 | 9.473E-5 | -3.0E-6 | -3.07 | 9.75E-5 | 9.87E-5 | 9.413E-5 | 243037 |
| 1728431400 | 9.764E-5 | 5.5E-7 | 0.57 | 9.716E-5 | 9.84E-5 | 9.624E-5 | 48234 |
| 1728345000 | 9.709E-5 | -4.9E-7 | -0.50 | 0.00013562 | 0.02946321 | 9.631E-5 | 19451527 |
| 1728258600 | 9.758E-5 | 9.8E-7 | 1.01 | 9.641E-5 | 9.817E-5 | 9.631E-5 | 624709 |
| 1728172200 | 9.66E-5 | 2.0E-8 | 0.02 | 9.679E-5 | 9.709E-5 | 9.562E-5 | 64419 |
| 1728085800 | 9.658E-5 | 3.0E-6 | 3.19 | 9.407E-5 | 9.758E-5 | 9.361E-5 | 185429 |
| 1727999400 | 9.401E-5 | -4.3E-7 | -0.46 | 0.00013562 | 0.00013843 | 9.255E-5 | 19561703 |
| 1727913000 | 9.444E-5 | -4.0E-6 | -4.08 | 9.801E-5 | 9.992E-5 | 9.424E-5 | 361296 |
| 1727826600 | 9.805E-5 | -6.0E-6 | -5.78 | 0.00010411 | 0.00010625 | 9.705E-5 | 824794 |
| 1727740200 | 0.00010377 | -2.0E-6 | -1.88 | 0.00010636 | 0.0001064 | 0.00010301 | 190818 |
| 1727653800 | 0.00010614 | -8.8E-7 | -0.82 | 0.00010704 | 0.00010732 | 0.00010545 | 302323 |
| 1727567400 | 0.00010702 | -8.8E-7 | -0.82 | 0.00010796 | 0.00010819 | 0.00010615 | 93866 |
| 1727481000 | 0.0001079 | 3.0E-6 | 2.85 | 0.00010516 | 0.0001091 | 0.00010466 | 972805 |
| 1727394600 | 0.00010518 | 2.0E-6 | 1.94 | 0.0001033 | 0.0001066 | 0.00010237 | 663485 |
| 1727308200 | 0.00010301 | -3.0E-6 | -2.82 | 0.00010604 | 0.00010658 | 0.00010236 | 129554 |
| 1727221800 | 0.0001062 | 2.5E-7 | 0.24 | 0.00010592 | 0.00010683 | 0.00010382 | 0 |
| 1727135400 | 0.00010595 | 3.0E-6 | 2.90 | 0.00013562 | 0.00013843 | 0.00010532 | 19398964 |
| 1727049000 | 0.00010328 | -1.0E-6 | -0.95 | 0.00010463 | 0.00010486 | 0.00010113 | 0 |
| 1726962600 | 0.00010476 | 3.0E-6 | 2.94 | 0.00010237 | 0.00010485 | 0.00010127 | 0 |
|
COOK/ETH 0,00000005 ETH
+0,00%
|
COOK/USD $ 0,000171
-1,69%
|
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
