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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | ECTE/ETH | https://info.uniswap.org/#/tokens/0xe9fa21e671bcfb04e6868784b89c19d5aa2424ea | ETH | 1 | https://info.uniswap.org/#/tokens/0xe9fa21e671bcfb04e6868784b89c19d5aa2424ea | 0 | - | |
| 7.1E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1743811339 | ECTE/BTC | https://exchange.latoken.com/exchange/ECTE-BTC | BTC | 2 | https://exchange.latoken.com/exchange/ECTE-BTC | 0 | 21 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05988685 | 0.05872308 | 98.0567186285 | 0.05767535 | 0.06265857 | 484.84405714 | CX |
| 4 | 0.05895574 | 0.05965419 | 101.184702287 | 0.054468 | 0.12584 | 509.16523929 | CX |
| 12 | 0.09375985 | 0.02485008 | 26.5039673165 | 0.03121886 | 0.14967509 | 2031.60483095 | CX |
| 26 | 0.10197305 | 0.01663688 | 16.3149773396 | 0.03121886 | 0.17777419 | 1839.05187049 | CX |
| 52 | 0.14664116 | -0.02803123 | -19.1155266366 | 0.03121886 | 0.17777419 | 1815.7573694 | CX |
| 156 | 0.23736761 | -0.11875768 | -50.0311226119 | 0.02996842 | 0.30399069 | 21397.4531454 | CX |
| 260 | 0.01099305 | 0.10761688 | 978.953793533 | 0.0027678 | 1.25164823 | 54527.5875633 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 0.05952922 | 0.00041779 | 0.71 | 0.05906546 | 0.06012031 | 0.05797651 | 1427 |
| 1743724200 | 0.05911143 | 0.00047165 | 0.80 | 0.05856068 | 0.05949159 | 0.05767535 | 0 |
| 1743637800 | 0.05863978 | -0.001826 | -3.02 | 0.06047318 | 0.06265857 | 0.05844592 | 0 |
| 1743551400 | 0.06046528 | 0.00193703 | 3.31 | 0.058611 | 0.06069892 | 0.05851796 | 0 |
| 1743465000 | 0.05852825 | 0.00010545 | 0.18 | 0.06169062 | 0.06231218 | 0.05775279 | 1966 |
| 1743378600 | 0.0584228 | -0.000151 | -0.26 | 0.05863853 | 0.0592909 | 0.05790711 | 0 |
| 1743292200 | 0.05857343 | -0.001297 | -2.17 | 0.05988685 | 0.06004017 | 0.05800287 | 0 |
| 1743205800 | 0.05987006 | -0.001994 | -3.22 | 0.06186509 | 0.06212183 | 0.05934544 | 0 |
| 1743119400 | 0.06186403 | 0.00017943 | 0.29 | 0.06169062 | 0.06231218 | 0.0609793 | 0 |
| 1743033000 | 0.0616846 | -0.000373 | -0.60 | 0.06202556 | 0.06269113 | 0.06098971 | 428 |
| 1742946600 | 0.06205718 | 0.00010366 | 0.17 | 0.06213704 | 0.06285972 | 0.06132184 | 0 |
| 1742860200 | 0.06195352 | 0.00111123 | 1.83 | 0.06102828 | 0.06300057 | 0.06076106 | 0 |
| 1742773800 | 0.06084229 | 0.00135396 | 2.28 | 0.05959356 | 0.06095067 | 0.05959356 | 0 |
| 1742687400 | 0.05948833 | -0.000198 | -0.33 | 0.05966001 | 0.05997771 | 0.05942651 | 0 |
| 1742601000 | 0.05968665 | -9.0E-5 | -0.15 | 0.05973319 | 0.06019107 | 0.05907175 | 1915 |
| 1742514600 | 0.05977647 | -0.001897 | -3.08 | 0.0618701 | 0.06208519 | 0.05937656 | 0 |
| 1742428200 | 0.06167385 | 0.00297371 | 5.07 | 0.05870437 | 0.06177 | 0.05864743 | 0 |
| 1742341800 | 0.05870014 | -0.00102 | -1.71 | 0.05968142 | 0.05968142 | 0.05765001 | 1788 |
| 1742255400 | 0.05971988 | 0.00355379 | 6.33 | 0.05863042 | 0.06010369 | 0.05660869 | 3434 |
| 1742169000 | 0.05616609 | -0.001223 | -2.13 | 0.05735569 | 0.05770843 | 0.05577298 | 0 |
| 1742082600 | 0.05738864 | 0.00025619 | 0.45 | 0.0571525 | 0.05758947 | 0.05690684 | 0 |
| 1741996200 | 0.05713245 | 0.00036672 | 0.65 | 0.05672608 | 0.05966249 | 0.05659866 | 528 |
| 1741909800 | 0.05676573 | -0.001815 | -3.10 | 0.05863042 | 0.0590108 | 0.05594196 | 0 |
| 1741823400 | 0.05858103 | -0.059626 | -50.44 | 0.05550943 | 0.05905981 | 0.05446864 | 801 |
| 1741737000 | 0.11820721 | 0.00538744 | 4.78 | 0.11221736 | 0.11932506 | 0.10991992 | 0 |
| 1741650600 | 0.11281977 | 0.05810577 | 106.20 | 0.05850078 | 0.12584 | 0.05619658 | 1966 |
| 1741564200 | 0.054714 | -0.003843 | -6.56 | 0.05858507 | 0.05877475 | 0.054468 | 0 |
| 1741477800 | 0.05855749 | -0.00037 | -0.63 | 0.05895574 | 0.05905825 | 0.05800185 | 0 |
| 1741391400 | 0.05892701 | -0.002292 | -3.74 | 0.05850078 | 0.06194575 | 0.05619658 | 7257 |
| 1741305000 | 0.06121938 | -0.00052 | -0.84 | 0.0617414 | 0.06309112 | 0.05975574 | 0 |
| 1741218600 | 0.06173914 | 0.00408851 | 7.09 | 0.05757015 | 0.06186362 | 0.05704739 | 4781 |
| 1741132200 | 0.05765063 | -0.001076 | -1.83 | 0.05850078 | 0.05882337 | 0.05311222 | 3334 |
| 1741045800 | 0.05872694 | -0.006286 | -9.67 | 0.06663537 | 0.13681893 | 0.05784798 | 8790 |
| 1740959400 | 0.06501324 | 0.00581187 | 9.82 | 0.0594134 | 0.06559392 | 0.05865645 | 0 |
| 1740873000 | 0.05920137 | 0.00092462 | 1.59 | 0.0581049 | 0.05969214 | 0.05784745 | 0 |
| 1740786600 | 0.05827675 | 0.00074162 | 1.29 | 0.0575892 | 0.05870913 | 0.05325206 | 2984 |
| 1740700200 | 0.05753513 | 0.00133606 | 2.38 | 0.056463 | 0.05819059 | 0.05591443 | 6241 |
| 1740613800 | 0.05619907 | -0.003267 | -5.49 | 0.0593836 | 0.0598024 | 0.05505532 | 8200 |
| 1740527400 | 0.0594659 | -0.003015 | -4.83 | 0.06218068 | 0.06290529 | 0.05736853 | 4234 |
| 1740441000 | 0.06248048 | -0.003763 | -5.68 | 0.06663537 | 0.13681893 | 0.06227708 | 6333 |
| 1740354600 | 0.06624325 | -0.000416 | -0.62 | 0.06663537 | 0.06669448 | 0.06573485 | 0 |
| 1740268200 | 0.06665904 | 0.00033731 | 0.51 | 0.06622622 | 0.06684096 | 0.06608348 | 0 |
| 1740181800 | 0.06632173 | -0.001586 | -2.34 | 0.06784042 | 0.06864095 | 0.06545103 | 8118 |
| 1740095400 | 0.06790779 | 0.00126904 | 1.90 | 0.06667504 | 0.06813215 | 0.06608056 | 7241 |
| 1740009000 | 0.06663875 | 0.00081193 | 1.23 | 0.0659459 | 0.0668082 | 0.0650366 | 1785 |
| 1739922600 | 0.06582682 | -0.000255 | -0.39 | 0.06614593 | 0.06663131 | 0.06370928 | 2956 |
| 1739836200 | 0.06608205 | 0.00070214 | 1.07 | 0.06663735 | 0.13674861 | 0.0652325 | 3792 |
| 1739749800 | 0.06537991 | -0.00098 | -1.48 | 0.06640109 | 0.06646072 | 0.06534333 | 0 |
| 1739663400 | 0.06635978 | 0.0001251 | 0.19 | 0.06627275 | 0.06659764 | 0.06614537 | 0 |
| 1739577000 | 0.06623468 | -0.00041 | -0.62 | 0.06671868 | 0.06723066 | 0.06295153 | 4173 |
| 1739490600 | 0.06664454 | -0.000743 | -1.10 | 0.06754545 | 0.06766999 | 0.06479348 | 6129 |
| 1739404200 | 0.06738715 | 0.00128521 | 1.94 | 0.06606745 | 0.06768687 | 0.06496049 | 4149 |
| 1739317800 | 0.06610194 | -0.001094 | -1.63 | 0.06727266 | 0.06796499 | 0.06546501 | 0 |
| 1739231400 | 0.06719548 | 0.00070254 | 1.06 | 0.06663735 | 0.06911647 | 0.0665481 | 4571 |
| 1739145000 | 0.06649294 | -0.000163 | -0.24 | 0.06658454 | 0.06714819 | 0.06538985 | 0 |
| 1739058600 | 0.06665546 | 5.6E-5 | 0.08 | 0.06661653 | 0.0668451 | 0.06603892 | 0 |
| 1738972200 | 0.06659912 | 3.7E-5 | 0.06 | 0.06663735 | 0.06911647 | 0.06604885 | 3063 |
| 1738885800 | 0.06656256 | 0.00090691 | 1.38 | 0.06570239 | 0.06841622 | 0.06568602 | 3580 |
| 1738799400 | 0.06565565 | -0.001966 | -2.91 | 0.06748874 | 0.06822653 | 0.06540913 | 3091 |
| 1738713000 | 0.06762143 | -0.001509 | -2.18 | 0.06905244 | 0.06960279 | 0.066447 | 2695 |
| 1738626600 | 0.06913067 | -0.008964 | -11.48 | 0.10511108 | 0.14967509 | 0.06598519 | 5751 |
| 1738540200 | 0.07809422 | -0.02163 | -21.69 | 0.0995374 | 0.10042739 | 0.07700212 | 10 |
| 1738453800 | 0.09972437 | -0.001577 | -1.56 | 0.10130173 | 0.1017133 | 0.09927588 | 0 |
| 1738367400 | 0.10130186 | -0.002651 | -2.55 | 0.10373276 | 0.10485411 | 0.10054877 | 2023 |
| 1738281000 | 0.10395335 | 0.00116153 | 1.13 | 0.1027002 | 0.10531813 | 0.10236913 | 1950 |
| 1738194600 | 0.10279182 | 0.00266874 | 2.67 | 0.10031947 | 0.10376755 | 0.10030581 | 2567 |
| 1738108200 | 0.10012308 | -0.000647 | -0.64 | 0.10133134 | 0.10250101 | 0.09924282 | 2827 |
| 1738021800 | 0.10077007 | 0.02456032 | 32.23 | 0.10511108 | 0.14967509 | 0.07239038 | 4565 |
| 1737935400 | 0.07620975 | -0.001405 | -1.81 | 0.07750076 | 0.0779646 | 0.07604108 | 0 |
| 1737849000 | 0.07761467 | 0.00010544 | 0.14 | 0.07749802 | 0.0779018 | 0.07708286 | 0 |
| 1737762600 | 0.07750923 | -0.025463 | -24.73 | 0.10292497 | 0.10610959 | 0.07738265 | 3240 |
| 1737676200 | 0.1029723 | 9.7E-5 | 0.09 | 0.10260764 | 0.1056577 | 0.10025861 | 3631 |
| 1737589800 | 0.10287556 | -0.001959 | -1.87 | 0.10511108 | 0.10521582 | 0.10230461 | 2526 |
| 1737503400 | 0.10483423 | 0.00379484 | 3.76 | 0.1010068 | 0.10618321 | 0.03121886 | 2737 |
| 1737417000 | 0.10103939 | 0.00066545 | 0.66 | 0.09582431 | 0.1079298 | 0.09169452 | 6090 |
| 1737330600 | 0.10037394 | -0.00289 | -2.80 | 0.10321679 | 0.10520107 | 0.09871886 | 0 |
| 1737244200 | 0.10326363 | 7.4E-5 | 0.07 | 0.10325464 | 0.10384806 | 0.10127284 | 0 |
| 1737157800 | 0.10318984 | 0.00416637 | 4.21 | 0.0990099 | 0.10484764 | 0.0990099 | 3129 |
| 1737071400 | 0.09902347 | -0.000142 | -0.14 | 0.09940126 | 0.09960773 | 0.09637843 | 0 |
| 1736985000 | 0.09916592 | 0.00350649 | 3.67 | 0.09552276 | 0.09945617 | 0.09552276 | 1566 |
| 1736898600 | 0.09565943 | 0.00226382 | 2.42 | 0.09356321 | 0.09633781 | 0.09339508 | 2103 |
| 1736812200 | 0.09339561 | -6.4E-5 | -0.07 | 0.09582431 | 0.133705 | 0.08896023 | 4176 |
| 1736725800 | 0.09345976 | -0.000145 | -0.15 | 0.09362434 | 0.09440804 | 0.09273897 | 0 |
| 1736639400 | 0.09360454 | -0.000189 | -0.20 | 0.09375985 | 0.09400695 | 0.09289713 | 0 |
| 1736553000 | 0.09379329 | 0.00246447 | 2.70 | 0.09582431 | 0.09624628 | 0.09131884 | 1966 |
| 1736466600 | 0.09132882 | -0.002853 | -3.03 | 0.09399422 | 0.09436696 | 0.09036183 | 0 |
| 1736380200 | 0.09418175 | -0.001732 | -1.81 | 0.09582431 | 0.09624628 | 0.09169452 | 2357 |
| 1736293800 | 0.09591402 | -0.005301 | -5.24 | 0.10126398 | 0.10167984 | 0.09520553 | 4823 |
| 1736207400 | 0.10121526 | 0.00379658 | 3.90 | 0.11343403 | 0.11753224 | 0.09434684 | 1966 |
| 1736121000 | 0.09741868 | 0.00019085 | 0.20 | 0.0972023 | 0.09777 | 0.09632252 | 0 |
| 1736034600 | 0.09722783 | 0.00010772 | 0.11 | 0.09718311 | 0.09768494 | 0.09660248 | 0 |
|
ECTE/BTC 0,00000143 BTC
-7,74%
|
ECTE/EUR 0,109100 €
-8,00%
|
|
ECTE/USD $ 0,118610
-8,73%
|
ECTE/GBP £ 0,092321
-8,26%
|
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
![Logo da GMT [STEPN] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
