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 - | ETGF/ETH | https://v2.info.uniswap.org/token/0x74603e780545d02c4257e7d2be19c74de7be1952 | ETH | 1 | https://v2.info.uniswap.org/token/0x74603e780545d02c4257e7d2be19c74de7be1952 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.12836313 | 0.01038899 | 8.09343773403 | 0.11407859 | 0.14031545 | 0 | CX |
| 4 | 0.09372677 | 0.04502535 | 48.0389434097 | 0.08880905 | 0.14031545 | 0 | CX |
| 12 | 0.08527465 | 0.05347747 | 62.7120369301 | 0.08431749 | 0.14031545 | 0 | CX |
| 26 | 0.1414312 | -0.00267908 | -1.89426378338 | 0.08104765 | 0.14606293 | 0 | CX |
| 52 | 0.07708672 | 0.0616654 | 79.9948421726 | 0.07542193 | 0.15379201 | 0 | CX |
| 156 | 1.10464197 | -0.96588985 | -87.4391772386 | 0.00675479 | 4.9130924 | 0.00506296 | CX |
| 260 | 5.05669021 | -4.91793809 | -97.2560684116 | 0.00675479 | 8.30147048 | 0.15884982 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733010600 | 0.13921736 | 0.00411651 | 3.05 | 0.13478593 | 0.14031545 | 0.13439284 | 0 |
| 1732924200 | 0.13510085 | 0.000528 | 0.39 | 0.13458863 | 0.13710612 | 0.13303921 | 0 |
| 1732837800 | 0.13457285 | -0.003184 | -2.31 | 0.13720608 | 0.13749394 | 0.13287987 | 0 |
| 1732751400 | 0.13775663 | 0.01275841 | 10.21 | 0.12528871 | 0.1384278 | 0.12407149 | 0 |
| 1732665000 | 0.12499822 | -0.003319 | -2.59 | 0.12826091 | 0.13009068 | 0.12229696 | 0 |
| 1732578600 | 0.12831728 | 0.0019519 | 1.54 | 0.11700983 | 0.13298171 | 0.11407859 | 0 |
| 1732492200 | 0.12636538 | -0.001435 | -1.12 | 0.12836313 | 0.12975847 | 0.12370809 | 0 |
| 1732405800 | 0.12780018 | 0.00287374 | 2.30 | 0.12516958 | 0.13151045 | 0.1248757 | 0 |
| 1732319400 | 0.12492644 | -0.001849 | -1.46 | 0.12637552 | 0.1288761 | 0.12288396 | 0 |
| 1732233000 | 0.126775 | 0.01114999 | 9.64 | 0.11557278 | 0.12720078 | 0.1141391 | 0 |
| 1732146600 | 0.11562501 | -0.001375 | -1.18 | 0.11700983 | 0.11878662 | 0.11407859 | 0 |
| 1732060200 | 0.11700006 | -0.003932 | -3.25 | 0.12085728 | 0.12085728 | 0.1155739 | 0 |
| 1731973800 | 0.12093206 | 0.0054942 | 4.76 | 0.11547619 | 0.12093206 | 0.11335781 | 0 |
| 1731887400 | 0.11543786 | -0.002102 | -1.79 | 0.11787455 | 0.11872386 | 0.11460471 | 0 |
| 1731801000 | 0.11753971 | 0.00121383 | 1.04 | 0.11596774 | 0.12093619 | 0.11553332 | 0 |
| 1731714600 | 0.11632588 | 0.00140361 | 1.22 | 0.11547619 | 0.1176611 | 0.11333413 | 0 |
| 1731628200 | 0.11492227 | -0.005142 | -4.28 | 0.11994295 | 0.12184976 | 0.11415451 | 0 |
| 1731541800 | 0.12006434 | -0.002096 | -1.72 | 0.12195386 | 0.12540633 | 0.11729469 | 0 |
| 1731455400 | 0.12216055 | -0.004274 | -3.38 | 0.12610908 | 0.12927106 | 0.1208941 | 0 |
| 1731369000 | 0.12643415 | 0.00667233 | 5.57 | 0.1196239 | 0.12716357 | 0.11723832 | 0 |
| 1731282600 | 0.11976182 | 0.00184405 | 1.56 | 0.11713798 | 0.12199369 | 0.11628191 | 0 |
| 1731196200 | 0.11791777 | 0.00670841 | 6.03 | 0.11128941 | 0.11864569 | 0.11127024 | 0 |
| 1731109800 | 0.11120936 | 0.00219467 | 2.01 | 0.11016389 | 0.11217554 | 0.10863701 | 0 |
| 1731023400 | 0.10901469 | 0.00667909 | 6.53 | 0.10193236 | 0.10970992 | 0.10164149 | 0 |
| 1730937000 | 0.1023356 | 0.01111767 | 12.19 | 0.09118824 | 0.10311688 | 0.09115254 | 0 |
| 1730850600 | 0.09121793 | 0.0013138 | 1.46 | 0.09048813 | 0.09312587 | 0.08950691 | 0 |
| 1730764200 | 0.08990413 | -0.002439 | -2.64 | 0.09372677 | 0.09373729 | 0.08880905 | 0 |
| 1730677800 | 0.09234345 | -0.001123 | -1.20 | 0.09372677 | 0.09373729 | 0.09060312 | 0 |
| 1730591400 | 0.09346634 | -0.000901 | -0.95 | 0.0945058 | 0.09477149 | 0.09305785 | 0 |
| 1730505000 | 0.09436751 | -0.000245 | -0.26 | 0.09475721 | 0.09715407 | 0.09293947 | 0 |
| 1730418600 | 0.09461291 | -0.005353 | -5.35 | 0.09994776 | 0.10023262 | 0.09417472 | 0 |
| 1730332200 | 0.0999658 | 0.00094551 | 0.95 | 0.09900563 | 0.10213079 | 0.09792408 | 0 |
| 1730245800 | 0.09902029 | 0.00261745 | 2.72 | 0.09637466 | 0.10073544 | 0.09624162 | 0 |
| 1730159400 | 0.09640284 | 0.00222511 | 2.36 | 0.09529423 | 0.0971691 | 0.09248362 | 0 |
| 1730073000 | 0.09417773 | 0.00099662 | 1.07 | 0.09306912 | 0.09480532 | 0.09255503 | 0 |
| 1729986600 | 0.09318111 | 0.0024769 | 2.73 | 0.09157945 | 0.09398419 | 0.09127092 | 0 |
| 1729900200 | 0.09070421 | -0.00443 | -4.66 | 0.09529423 | 0.09612851 | 0.08982747 | 0 |
| 1729813800 | 0.09513452 | 0.00036077 | 0.38 | 0.0946783 | 0.09610145 | 0.09428746 | 0 |
| 1729727400 | 0.09477375 | -0.003803 | -3.86 | 0.0984611 | 0.09855392 | 0.09241147 | 0 |
| 1729641000 | 0.09857722 | -0.001625 | -1.62 | 0.10033709 | 0.10033709 | 0.09796429 | 0 |
| 1729554600 | 0.10020256 | -0.002796 | -2.71 | 0.10327209 | 0.10390419 | 0.09986396 | 0 |
| 1729468200 | 0.10299888 | 0.00346525 | 3.48 | 0.0996118 | 0.10347202 | 0.09907929 | 0 |
| 1729381800 | 0.09953363 | 0.00022924 | 0.23 | 0.09926042 | 0.10004397 | 0.09894137 | 0 |
| 1729295400 | 0.09930439 | 0.0014923 | 1.53 | 0.09208189 | 0.10054002 | 0.09099846 | 0 |
| 1729209000 | 0.09781209 | -0.00028 | -0.29 | 0.09208189 | 0.09822397 | 0.09099846 | 0 |
| 1729122600 | 0.09809244 | 0.00046787 | 0.48 | 0.09794137 | 0.09936001 | 0.09742915 | 0 |
| 1729036200 | 0.09762457 | -0.001148 | -1.16 | 0.0988027 | 0.10080421 | 0.09571588 | 0 |
| 1728949800 | 0.09877226 | 0.00602858 | 6.50 | 0.09208189 | 0.09967756 | 0.09099846 | 0 |
| 1728863400 | 0.09274368 | -0.000327 | -0.35 | 0.09316119 | 0.0932852 | 0.09158058 | 0 |
| 1728777000 | 0.09307025 | 0.00160354 | 1.75 | 0.09165574 | 0.0934949 | 0.09153135 | 0 |
| 1728690600 | 0.09146671 | 0.00192147 | 2.15 | 0.08953096 | 0.0928271 | 0.08945204 | 0 |
| 1728604200 | 0.08954524 | 0.00054416 | 0.61 | 0.08911157 | 0.09065498 | 0.08757906 | 0 |
| 1728517800 | 0.08900108 | -0.002732 | -2.98 | 0.09160801 | 0.0927309 | 0.08843889 | 0 |
| 1728431400 | 0.09173278 | 0.00051147 | 0.56 | 0.09128708 | 0.09245318 | 0.09042612 | 0 |
| 1728345000 | 0.09122131 | -0.000461 | -0.50 | 0.09208189 | 0.09462719 | 0.09048662 | 0 |
| 1728258600 | 0.09168204 | 0.0009177 | 1.01 | 0.09058433 | 0.09223259 | 0.09048662 | 0 |
| 1728172200 | 0.09076434 | 2.7E-5 | 0.03 | 0.09094247 | 0.09121793 | 0.08983649 | 0 |
| 1728085800 | 0.09073728 | 0.00241451 | 2.73 | 0.08838327 | 0.09168542 | 0.08795148 | 0 |
| 1727999400 | 0.08832277 | -0.00041 | -0.46 | 0.09208189 | 0.09388122 | 0.0869541 | 0 |
| 1727913000 | 0.08873276 | -0.003394 | -3.68 | 0.09208189 | 0.09388122 | 0.08854035 | 0 |
| 1727826600 | 0.09212661 | -0.005372 | -5.51 | 0.09781773 | 0.09983051 | 0.09118072 | 0 |
| 1727740200 | 0.09749905 | -0.002222 | -2.23 | 0.09992559 | 0.09997144 | 0.09677827 | 0 |
| 1727653800 | 0.09972116 | -0.000832 | -0.83 | 0.10056633 | 0.10083352 | 0.09907365 | 0 |
| 1727567400 | 0.1005528 | -0.000824 | -0.81 | 0.10143556 | 0.10164939 | 0.09973544 | 0 |
| 1727481000 | 0.10137655 | 0.00255882 | 2.59 | 0.09879969 | 0.10250057 | 0.09832807 | 0 |
| 1727394600 | 0.09881773 | 0.00203871 | 2.11 | 0.0970541 | 0.1001507 | 0.09618337 | 0 |
| 1727308200 | 0.09677902 | -0.003002 | -3.01 | 0.09962758 | 0.10013717 | 0.09617586 | 0 |
| 1727221800 | 0.09978128 | 0.00023675 | 0.24 | 0.09951822 | 0.10037016 | 0.09754678 | 0 |
| 1727135400 | 0.09954453 | 0.00250546 | 2.58 | 0.08625549 | 0.10148629 | 0.08508149 | 0 |
| 1727049000 | 0.09703907 | -0.001386 | -1.41 | 0.09830401 | 0.09851972 | 0.09501576 | 0 |
| 1726962600 | 0.0984254 | 0.00243406 | 2.54 | 0.09618488 | 0.0985077 | 0.09514541 | 0 |
| 1726876200 | 0.09599134 | 0.00328073 | 3.54 | 0.09264672 | 0.09662832 | 0.09170835 | 0 |
| 1726789800 | 0.09271061 | 0.00421761 | 4.77 | 0.08952044 | 0.09353737 | 0.08931413 | 0 |
| 1726703400 | 0.088493 | 0.00063961 | 0.73 | 0.08793644 | 0.0886888 | 0.08566699 | 0 |
| 1726617000 | 0.08785339 | 0.00137204 | 1.59 | 0.08625549 | 0.08985002 | 0.08508149 | 0 |
| 1726530600 | 0.08648135 | -0.000628 | -0.72 | 0.08722693 | 0.08769105 | 0.08478987 | 0 |
| 1726444200 | 0.08710968 | -0.003728 | -4.10 | 0.09086205 | 0.09128858 | 0.08678011 | 0 |
| 1726357800 | 0.090838 | -0.000955 | -1.04 | 0.0917666 | 0.0917666 | 0.0899263 | 0 |
| 1726271400 | 0.09179328 | 0.00296807 | 3.34 | 0.08872487 | 0.09254901 | 0.08785865 | 0 |
| 1726185000 | 0.08882521 | 0.00076062 | 0.86 | 0.08794133 | 0.0896888 | 0.08710104 | 0 |
| 1726098600 | 0.08806459 | -0.001695 | -1.89 | 0.0896283 | 0.08963468 | 0.08573613 | 0 |
| 1726012200 | 0.08975945 | 0.00098046 | 1.10 | 0.0885599 | 0.09011007 | 0.08726526 | 0 |
| 1725925800 | 0.08877899 | 0.00229163 | 2.65 | 0.0943754 | 0.09452084 | 0.08548735 | 0 |
| 1725839400 | 0.08648736 | 0.00119692 | 1.40 | 0.08527465 | 0.08748699 | 0.08431749 | 0 |
| 1725753000 | 0.08529044 | 0.00176965 | 2.12 | 0.08374778 | 0.08677785 | 0.08352568 | 0 |
| 1725666600 | 0.08352079 | -0.005489 | -6.17 | 0.08907549 | 0.09041221 | 0.08104765 | 0 |
| 1725580200 | 0.08900973 | -0.002868 | -3.12 | 0.09204957 | 0.09266476 | 0.08830247 | 0 |
| 1725493800 | 0.09187783 | -0.000116 | -0.13 | 0.09092744 | 0.09350016 | 0.08693832 | 0 |
| 1725407400 | 0.09199358 | -0.003342 | -3.51 | 0.09532204 | 0.09583576 | 0.09158321 | 0 |
| 1725321000 | 0.09533557 | 0.00399212 | 4.37 | 0.0943754 | 0.09625252 | 0.09148475 | 0 |
| 1725234600 | 0.09134345 | -0.003042 | -3.22 | 0.0943754 | 0.09452084 | 0.09043739 | 0 |
| 1725148200 | 0.09438517 | -0.000578 | -0.61 | 0.09489588 | 0.09514504 | 0.09368919 | 0 |
|
ETGF/ETH 0,000038 ETH
+0,00%
|
ETGF/USD $ 0,138752
-0,39%
|
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
