Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00279528 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0,00000000 | 1741046531 | ETM/ETH | https://exchange.latoken.com/exchange/ETM-ETH | ETH | 1 | https://exchange.latoken.com/exchange/ETM-ETH | 0 | 16 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 7.03295243 | -1.26656932 | -18.0090699121 | 5.81239342 | 9.3906593 | 0 | CX |
| 4 | 8.06007806 | -2.29369495 | -28.4574781153 | 5.81239342 | 9.3906593 | 0 | CX |
| 12 | 10.33806355 | -4.57168044 | -44.2218256629 | 5.81239342 | 11.4746244 | 0 | CX |
| 26 | 6.76337562 | -0.99699251 | -14.7410489379 | 5.81239342 | 11.4746244 | 0 | CX |
| 52 | 8.4147991 | -2.64841599 | -31.4733121793 | 5.81239342 | 11.4746244 | 0 | CX |
| 156 | 0.00169924 | 5.76468387 | 339250.716203 | 0.00070439 | 11.4746244 | 0 | CX |
| 260 | 0.00061281 | 5.7657703 | 940874.05558 | 0.00016978 | 11.4746244 | 6847.16097796 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045800 | 6.02290595 | -1.01 | -14.36 | 9.32443911 | 9.3906593 | 5.86536397 | 0 |
| 1740959400 | 7.03284062 | 0.86 | 13.92 | 6.19039913 | 7.12662226 | 6.0872533 | 0 |
| 1740873000 | 6.17326406 | -0.07 | -1.15 | 6.2375555 | 6.3682628 | 5.99704961 | 0 |
| 1740786600 | 6.24504685 | -0.19 | -2.97 | 6.44717355 | 6.45488852 | 5.81239342 | 0 |
| 1740700200 | 6.43607629 | -0.08 | -1.15 | 6.54523197 | 6.64605772 | 6.25346065 | 0 |
| 1740613800 | 6.51118546 | -0.47 | -6.74 | 6.97089721 | 6.99284016 | 6.3263895 | 0 |
| 1740527400 | 6.98202243 | -0.05 | -0.73 | 7.03295243 | 7.06741823 | 6.55856546 | 0 |
| 1740441000 | 7.03303629 | -0.85 | -10.75 | 9.32443911 | 9.3906593 | 6.97967439 | 0 |
| 1740354600 | 7.88000613 | 0.15 | 1.91 | 7.72797085 | 7.93786842 | 7.67743218 | 0 |
| 1740268200 | 7.73230353 | 0.29 | 3.97 | 7.43896685 | 7.8128076 | 7.42292194 | 0 |
| 1740181800 | 7.43740149 | -0.23 | -2.97 | 7.65490223 | 7.94387827 | 7.31849028 | 0 |
| 1740095400 | 7.66502114 | 0.08 | 1.00 | 7.59253953 | 7.73658031 | 7.57288871 | 0 |
| 1740009000 | 7.5887659 | 0.14 | 1.86 | 7.46328578 | 7.64685182 | 7.42499045 | 0 |
| 1739922600 | 7.45009206 | -0.21 | -2.75 | 7.66798414 | 7.68746724 | 7.28709929 | 0 |
| 1739836200 | 7.66063255 | 0.22 | 3.01 | 9.32443911 | 9.3906593 | 7.48327204 | 0 |
| 1739749800 | 7.43678653 | -0.08 | -1.12 | 7.53012093 | 7.61853564 | 7.42571722 | 0 |
| 1739663400 | 7.52075674 | -0.1 | -1.30 | 7.62018485 | 7.65666325 | 7.48380314 | 0 |
| 1739577000 | 7.61996123 | 0.14 | 1.85 | 7.47181139 | 7.79377174 | 7.44981253 | 0 |
| 1739490600 | 7.4814551 | -0.16 | -2.14 | 7.64545418 | 7.70376372 | 7.30538042 | 0 |
| 1739404200 | 7.64542623 | 0.36 | 5.01 | 7.2912363 | 7.80240915 | 7.15407191 | 0 |
| 1739317800 | 7.28061424 | -0.15 | -2.04 | 7.44816332 | 7.6146502 | 7.2233669 | 0 |
| 1739231400 | 7.43231408 | 0.08 | 1.07 | 9.32443911 | 9.3906593 | 7.35225726 | 0 |
| 1739145000 | 7.35351514 | -0.02 | -0.25 | 7.35577932 | 7.49615828 | 7.0965171 | 0 |
| 1739058600 | 7.37218761 | 0.03 | 0.48 | 7.33227101 | 7.44257276 | 7.23957953 | 0 |
| 1738972200 | 7.33730251 | -0.15 | -2.01 | 7.53540401 | 7.82189226 | 7.17844675 | 0 |
| 1738885800 | 7.48796811 | -0.3 | -3.88 | 7.79830009 | 7.98239723 | 7.45476018 | 0 |
| 1738799400 | 7.79038945 | 0.18 | 2.42 | 7.62630651 | 7.89054433 | 7.58636196 | 0 |
| 1738713000 | 7.60604073 | -0.45 | -5.58 | 8.06007806 | 8.07933754 | 7.3705943 | 0 |
| 1738626600 | 8.05568947 | 0.1 | 1.29 | 9.32443911 | 9.3906593 | 6.96502712 | 0 |
| 1738540200 | 7.95282317 | -0.79 | -9.01 | 8.72680825 | 8.83439858 | 7.71024877 | 0 |
| 1738453800 | 8.74061693 | -0.45 | -4.90 | 9.22660431 | 9.30216073 | 8.67557077 | 0 |
| 1738367400 | 9.19118812 | 0.1 | 1.09 | 9.09189977 | 9.60642696 | 8.98542756 | 0 |
| 1738281000 | 9.09209544 | 0.38 | 4.31 | 8.69376804 | 9.17659675 | 8.64552151 | 0 |
| 1738194600 | 8.71663343 | 0.13 | 1.54 | 8.63870102 | 8.8526238 | 8.55741428 | 0 |
| 1738108200 | 8.58447259 | -0.27 | -3.03 | 8.94511962 | 9.00345711 | 8.50248703 | 0 |
| 1738021800 | 8.85304309 | -0.2 | -2.16 | 9.32443911 | 9.3906593 | 8.48638622 | 0 |
| 1737935400 | 9.0482934 | -0.24 | -2.59 | 9.26249571 | 9.39099473 | 9.0482934 | 0 |
| 1737849000 | 9.28877134 | 0.03 | 0.33 | 9.25341105 | 9.36217539 | 9.1506286 | 0 |
| 1737762600 | 9.2579394 | -0.05 | -0.56 | 9.33089621 | 9.5493753 | 9.15996484 | 0 |
| 1737676200 | 9.3098198 | 0.24 | 2.65 | 9.06699383 | 9.35007183 | 8.92158336 | 0 |
| 1737589800 | 9.06981706 | -0.22 | -2.32 | 9.31563398 | 9.40650853 | 9.03107448 | 0 |
| 1737503400 | 9.28519338 | 0.17 | 1.88 | 9.13483527 | 9.40281876 | 8.96021413 | 0 |
| 1737417000 | 9.11342343 | 0.1 | 1.13 | 9.32443911 | 9.57827849 | 9.03118629 | 0 |
| 1737330600 | 9.01184295 | -0.24 | -2.62 | 9.21637359 | 9.62465219 | 8.74743742 | 0 |
| 1737244200 | 9.25472483 | -0.47 | -4.87 | 9.7176791 | 9.76964336 | 9.03585441 | 0 |
| 1737157800 | 9.72804959 | 0.5 | 5.41 | 9.24306851 | 9.8548994 | 9.24306851 | 0 |
| 1737071400 | 9.22912007 | -0.39 | -4.04 | 9.62990731 | 9.65758058 | 9.13231952 | 0 |
| 1736985000 | 9.61791556 | 0.6 | 6.68 | 9.00703507 | 9.71183697 | 8.90676838 | 0 |
| 1736898600 | 9.01603587 | 0.27 | 3.07 | 8.76197287 | 9.09027851 | 8.74248977 | 0 |
| 1736812200 | 8.74763309 | -0.37 | -4.08 | 9.32443911 | 9.3906593 | 8.23676771 | 0 |
| 1736725800 | 9.119601 | -0.07 | -0.77 | 9.17458415 | 9.21458461 | 9.01992131 | 0 |
| 1736639400 | 9.19071292 | 0.04 | 0.46 | 9.12980377 | 9.27172013 | 9.00840476 | 0 |
| 1736553000 | 9.14828057 | 0.17 | 1.87 | 9.32443911 | 9.3906593 | 8.94509166 | 0 |
| 1736466600 | 8.98056377 | -0.33 | -3.52 | 9.2883241 | 9.37743762 | 8.85519546 | 0 |
| 1736380200 | 9.30805877 | -0.13 | -1.40 | 9.45089758 | 9.53869733 | 8.98109487 | 0 |
| 1736293800 | 9.44002394 | -0.86 | -8.39 | 10.31259855 | 10.34443679 | 9.38750063 | 0 |
| 1736207400 | 10.3041568 | 0.13 | 1.28 | 9.32443911 | 10.43684874 | 9.25757602 | 0 |
| 1736121000 | 10.17372904 | -0.05 | -0.48 | 10.21822989 | 10.2562457 | 10.06661391 | 0 |
| 1736034600 | 10.22312163 | 0.15 | 1.45 | 10.08182023 | 10.25761539 | 9.99276261 | 0 |
| 1735948200 | 10.07701235 | 0.44 | 4.60 | 9.64857978 | 10.13968253 | 9.57640565 | 0 |
| 1735861800 | 9.63415614 | 0.27 | 2.86 | 9.32443911 | 9.7575957 | 9.25757602 | 0 |
| 1735775400 | 9.36656398 | 0.05 | 0.54 | 9.32443911 | 9.41072941 | 9.25757602 | 0 |
| 1735689000 | 9.31636075 | -0.06 | -0.61 | 9.38129511 | 9.62213643 | 9.26154531 | 0 |
| 1735602600 | 9.37321675 | -0 | -0.05 | 8.70343971 | 9.56027689 | 8.48540787 | 0 |
| 1735516200 | 9.37802463 | -0.11 | -1.18 | 9.48947244 | 9.52019257 | 9.2893304 | 0 |
| 1735429800 | 9.49039489 | 0.2 | 2.10 | 9.30677294 | 9.51812406 | 9.29100756 | 0 |
| 1735343400 | 9.29520048 | -0.01 | -0.14 | 9.31144106 | 9.58931985 | 9.23876378 | 0 |
| 1735257000 | 9.30800287 | -0.45 | -4.64 | 9.80083868 | 9.8135013 | 9.23185944 | 0 |
| 1735170600 | 9.76131342 | -0 | -0.04 | 9.74649844 | 9.89721994 | 9.621801 | 0 |
| 1735084200 | 9.76547839 | 0.22 | 2.27 | 9.5464682 | 9.87536085 | 9.38791992 | 0 |
| 1734997800 | 9.54834104 | 0.4 | 4.36 | 8.70343971 | 9.65187821 | 8.48540787 | 0 |
| 1734911400 | 9.14917506 | -0.17 | -1.84 | 9.36164429 | 9.48276377 | 9.07814699 | 0 |
| 1734825000 | 9.32033005 | -0.37 | -3.80 | 9.70996413 | 9.93213299 | 9.20457751 | 0 |
| 1734738600 | 9.68849638 | 0.07 | 0.75 | 9.55326073 | 9.75343074 | 8.70875074 | 0 |
| 1734652200 | 9.61668564 | -0.52 | -5.12 | 10.11567107 | 10.38745614 | 9.32376825 | 0 |
| 1734565800 | 10.13515417 | -0.71 | -6.55 | 10.86704233 | 10.90950264 | 10.12662857 | 0 |
| 1734479400 | 10.84523915 | -0.33 | -2.92 | 11.11394942 | 11.29583829 | 10.76152051 | 0 |
| 1734393000 | 11.17167195 | 0.12 | 1.11 | 8.70343971 | 11.4746244 | 8.48540787 | 0 |
| 1734306600 | 11.04946231 | 0.24 | 2.26 | 10.82335211 | 11.04946231 | 10.72087714 | 0 |
| 1734220200 | 10.80523869 | -0.1 | -0.95 | 10.93038338 | 11.02178904 | 10.69331568 | 0 |
| 1734133800 | 10.90869201 | 0.07 | 0.64 | 10.86505769 | 11.07948361 | 10.7783481 | 0 |
| 1734047400 | 10.8397604 | 0.12 | 1.13 | 10.71657241 | 11.13899513 | 10.62703959 | 0 |
| 1733961000 | 10.71822163 | 0.6 | 5.94 | 10.16411327 | 10.76395241 | 9.96458619 | 0 |
| 1733874600 | 10.117488 | -0.25 | -2.45 | 10.33806355 | 10.55422255 | 9.83591945 | 0 |
| 1733788200 | 10.37143919 | -0.79 | -7.08 | 8.70343971 | 11.01488469 | 8.48540787 | 0 |
| 1733701800 | 11.16214004 | -0.04 | -0.36 | 11.19104324 | 11.2175984 | 10.99945475 | 0 |
| 1733615400 | 11.20236412 | -0.03 | -0.23 | 11.19244088 | 11.24728427 | 11.12387266 | 0 |
| 1733529000 | 11.22782912 | 0.63 | 5.96 | 10.59271356 | 11.43828576 | 10.58826906 | 0 |
| 1733442600 | 10.59637537 | -0.12 | -1.13 | 10.71475548 | 11.04890325 | 10.45608027 | 0 |
| 1733356200 | 10.71757871 | 0.59 | 5.86 | 10.12078643 | 10.89144513 | 10.12078643 | 0 |
|
ETMC/BTC - BTC
-
|
ETMC/EUR 0,000808 €
+0,00%
|
|
ETMC/USD $ 5,77
-3,87%
|
ETMC/GBP £ 0,000680
+0,00%
|
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
