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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | FRENS/ETH | https://v2.info.uniswap.org/token/0x907cb97615b7cd7320bc89bb7cdb46e37432ebe7 | ETH | 1 | https://v2.info.uniswap.org/token/0x907cb97615b7cd7320bc89bb7cdb46e37432ebe7 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.27619421 | 0.00937233 | 3.39338395255 | 0.26427914 | 0.294946 | 0 | CX |
| 4 | 0.39426673 | -0.10870019 | -27.5702162341 | 0.25286606 | 0.45723618 | 0 | CX |
| 12 | 0.48413528 | -0.19856874 | -41.0151352738 | 0.25286606 | 0.53246866 | 0 | CX |
| 26 | 0.45332153 | -0.16775499 | -37.0057407156 | 0.25286606 | 0.58541405 | 0 | CX |
| 52 | 0.47475582 | -0.18918928 | -39.8498074231 | 0.25286606 | 0.58541405 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.58541405 | 2.134E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.58541405 | 1.469E-5 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742687400 | 0.28208258 | 0.00175553 | 0.63 | 0.28032847 | 0.28582466 | 0.28032847 | 0 |
| 1742601000 | 0.28032705 | -0.001764 | -0.63 | 0.28310509 | 0.284477 | 0.27646231 | 0 |
| 1742514600 | 0.28209113 | -0.012053 | -4.10 | 0.29349138 | 0.2946237 | 0.27859433 | 0 |
| 1742428200 | 0.29414453 | 0.0192224 | 6.99 | 0.27586478 | 0.294946 | 0.27495208 | 0 |
| 1742341800 | 0.27492213 | -0.000459 | -0.17 | 0.27485653 | 0.27583626 | 0.26720835 | 0 |
| 1742255400 | 0.27538133 | 0.00640319 | 2.38 | 0.27376984 | 0.27854727 | 0.26427914 | 0 |
| 1742169000 | 0.26897814 | -0.007561 | -2.73 | 0.27619421 | 0.2767675 | 0.265517 | 0 |
| 1742082600 | 0.27653932 | 0.00367363 | 1.35 | 0.27279153 | 0.2785815 | 0.27160644 | 0 |
| 1741996200 | 0.27286569 | 0.00707346 | 2.66 | 0.26574232 | 0.27732083 | 0.26557689 | 0 |
| 1741909800 | 0.26579223 | -0.006005 | -2.21 | 0.27228955 | 0.27303254 | 0.26009354 | 0 |
| 1741823400 | 0.27179754 | -0.002209 | -0.81 | 0.27376984 | 0.27854727 | 0.26154531 | 0 |
| 1741737000 | 0.27400657 | 0.00564736 | 2.10 | 0.26521609 | 0.27966534 | 0.25286606 | 0 |
| 1741650600 | 0.26835921 | -0.01817 | -6.34 | 0.45332153 | 0.45723618 | 0.25832375 | 0 |
| 1741564200 | 0.28652915 | -0.026349 | -8.42 | 0.31377052 | 0.31504688 | 0.28458823 | 0 |
| 1741477800 | 0.31287778 | 0.00811023 | 2.66 | 0.30474758 | 0.31814294 | 0.30035662 | 0 |
| 1741391400 | 0.30476755 | -0.009464 | -3.01 | 0.45332153 | 0.45723618 | 0.30154171 | 0 |
| 1741305000 | 0.31423115 | -0.006465 | -2.02 | 0.31963607 | 0.33082097 | 0.31088409 | 0 |
| 1741218600 | 0.32069566 | 0.0111464 | 3.60 | 0.30885047 | 0.3235721 | 0.30734879 | 0 |
| 1741132200 | 0.30954926 | 0.00227178 | 0.74 | 0.30568738 | 0.31655569 | 0.28695128 | 0 |
| 1741045800 | 0.30727748 | -0.051525 | -14.36 | 0.45332153 | 0.45723618 | 0.29923998 | 0 |
| 1740959400 | 0.35880248 | 0.043854 | 13.92 | 0.31582267 | 0.36358704 | 0.31056037 | 0 |
| 1740873000 | 0.31494848 | -0.003662 | -1.15 | 0.31822851 | 0.32489695 | 0.30595834 | 0 |
| 1740786600 | 0.3186107 | -0.009746 | -2.97 | 0.32892283 | 0.32931643 | 0.29653752 | 0 |
| 1740700200 | 0.32835667 | -0.003832 | -1.15 | 0.33392559 | 0.33906953 | 0.31903996 | 0 |
| 1740613800 | 0.3321886 | -0.024021 | -6.74 | 0.35564224 | 0.35676173 | 0.32276065 | 0 |
| 1740527400 | 0.35620983 | -0.002603 | -0.73 | 0.35880818 | 0.36056656 | 0.33460584 | 0 |
| 1740441000 | 0.35881246 | -0.043211 | -10.75 | 0.45332153 | 0.45723618 | 0.35609003 | 0 |
| 1740354600 | 0.40202329 | 0.00753551 | 1.91 | 0.39426673 | 0.40497532 | 0.39168834 | 0 |
| 1740268200 | 0.39448778 | 0.01504536 | 3.97 | 0.37952228 | 0.39859495 | 0.3787037 | 0 |
| 1740181800 | 0.37944242 | -0.011613 | -2.97 | 0.39053891 | 0.40528193 | 0.37337579 | 0 |
| 1740095400 | 0.39105515 | 0.0038904 | 1.00 | 0.38735728 | 0.39470597 | 0.38635473 | 0 |
| 1740009000 | 0.38716475 | 0.00707488 | 1.86 | 0.38076299 | 0.39012819 | 0.37880923 | 0 |
| 1739922600 | 0.38008987 | -0.010741 | -2.75 | 0.39120632 | 0.39220031 | 0.37177428 | 0 |
| 1739836200 | 0.39083126 | 0.01142021 | 3.01 | 0.45332153 | 0.45723618 | 0.38178265 | 0 |
| 1739749800 | 0.37941105 | -0.004284 | -1.12 | 0.3841728 | 0.38868355 | 0.37884631 | 0 |
| 1739663400 | 0.38369505 | -0.005061 | -1.30 | 0.38876769 | 0.39062875 | 0.38180975 | 0 |
| 1739577000 | 0.38875628 | 0.00706632 | 1.85 | 0.38119795 | 0.39762377 | 0.38007561 | 0 |
| 1739490600 | 0.38168996 | -0.008366 | -2.14 | 0.39005688 | 0.39303173 | 0.37270695 | 0 |
| 1739404200 | 0.39005546 | 0.01861203 | 5.01 | 0.37198535 | 0.39806444 | 0.36498747 | 0 |
| 1739317800 | 0.37144343 | -0.007739 | -2.04 | 0.37999147 | 0.38848532 | 0.36852277 | 0 |
| 1739231400 | 0.37918287 | 0.00402017 | 1.07 | 0.45332153 | 0.45723618 | 0.37509852 | 0 |
| 1739145000 | 0.3751627 | -0.000953 | -0.25 | 0.37527821 | 0.38244008 | 0.36205113 | 0 |
| 1739058600 | 0.37611533 | 0.00177977 | 0.48 | 0.37407886 | 0.37970625 | 0.36934991 | 0 |
| 1738972200 | 0.37433556 | -0.007687 | -2.01 | 0.38444233 | 0.39905843 | 0.36623103 | 0 |
| 1738885800 | 0.38202224 | -0.015429 | -3.88 | 0.3978548 | 0.40724709 | 0.38032803 | 0 |
| 1738799400 | 0.39745121 | 0.00940513 | 2.42 | 0.38908001 | 0.40256093 | 0.38704211 | 0 |
| 1738713000 | 0.38804608 | -0.02294 | -5.58 | 0.41121023 | 0.41219281 | 0.37603404 | 0 |
| 1738626600 | 0.41098633 | 0.00524805 | 1.29 | 0.45332153 | 0.45723618 | 0.35534276 | 0 |
| 1738540200 | 0.40573828 | -0.040192 | -9.01 | 0.44522556 | 0.45071462 | 0.39336258 | 0 |
| 1738453800 | 0.44593006 | -0.022987 | -4.90 | 0.47072423 | 0.47457898 | 0.44261152 | 0 |
| 1738367400 | 0.46891736 | 0.00505552 | 1.09 | 0.46385185 | 0.49010208 | 0.45841984 | 0 |
| 1738281000 | 0.46386184 | 0.01915538 | 4.31 | 0.44353991 | 0.46817294 | 0.44107846 | 0 |
| 1738194600 | 0.44470646 | 0.0067426 | 1.54 | 0.4407305 | 0.45164444 | 0.4365834 | 0 |
| 1738108200 | 0.43796386 | -0.013702 | -3.03 | 0.4563634 | 0.45933967 | 0.43378111 | 0 |
| 1738021800 | 0.45166583 | -0.009961 | -2.16 | 0.45332153 | 0.4743779 | 0.43295968 | 0 |
| 1737935400 | 0.46162714 | -0.012269 | -2.59 | 0.47255534 | 0.47911112 | 0.46162714 | 0 |
| 1737849000 | 0.47389588 | 0.00157299 | 0.33 | 0.47209186 | 0.47764082 | 0.46684809 | 0 |
| 1737762600 | 0.47232289 | -0.002647 | -0.56 | 0.47604501 | 0.48719141 | 0.46732441 | 0 |
| 1737676200 | 0.47496973 | 0.01224449 | 2.65 | 0.4625812 | 0.47702331 | 0.45516263 | 0 |
| 1737589800 | 0.46272524 | -0.010988 | -2.32 | 0.47526636 | 0.47990261 | 0.46074866 | 0 |
| 1737503400 | 0.47371334 | 0.00876339 | 1.88 | 0.46604234 | 0.47971437 | 0.4571335 | 0 |
| 1737417000 | 0.46494995 | 0.00518245 | 1.13 | 0.45332153 | 0.48866599 | 0.45131644 | 0 |
| 1737330600 | 0.4597675 | -0.012391 | -2.62 | 0.47020228 | 0.49103189 | 0.44627802 | 0 |
| 1737244200 | 0.47215889 | -0.024148 | -4.87 | 0.49577796 | 0.49842908 | 0.46099252 | 0 |
| 1737157800 | 0.49630704 | 0.02545446 | 5.41 | 0.4715642 | 0.50277868 | 0.4715642 | 0 |
| 1737071400 | 0.47085258 | -0.019836 | -4.04 | 0.4913 | 0.49271184 | 0.465914 | 0 |
| 1736985000 | 0.4906882 | 0.03070678 | 6.68 | 0.45952222 | 0.4954799 | 0.45440679 | 0 |
| 1736898600 | 0.45998142 | 0.01369341 | 3.07 | 0.4470196 | 0.46376914 | 0.4460256 | 0 |
| 1736812200 | 0.44628801 | -0.018977 | -4.08 | 0.45332153 | 0.47195923 | 0.4202246 | 0 |
| 1736725800 | 0.46526512 | -0.003628 | -0.77 | 0.46807026 | 0.47011101 | 0.46017965 | 0 |
| 1736639400 | 0.46889312 | 0.00216482 | 0.46 | 0.46578565 | 0.47302596 | 0.45959209 | 0 |
| 1736553000 | 0.4667283 | 0.0085566 | 1.87 | 0.45332153 | 0.4736677 | 0.45131644 | 0 |
| 1736466600 | 0.4581717 | -0.016708 | -3.52 | 0.47387306 | 0.47841947 | 0.45177564 | 0 |
| 1736380200 | 0.47487989 | -0.006733 | -1.40 | 0.48216726 | 0.48664664 | 0.45819879 | 0 |
| 1736293800 | 0.4816125 | -0.044086 | -8.39 | 0.52612964 | 0.52775397 | 0.47893286 | 0 |
| 1736207400 | 0.52569896 | 0.00665418 | 1.28 | 0.45332153 | 0.53246866 | 0.45131644 | 0 |
| 1736121000 | 0.51904478 | -0.00252 | -0.48 | 0.52131513 | 0.52325462 | 0.51357996 | 0 |
| 1736034600 | 0.5215647 | 0.00745423 | 1.45 | 0.51435576 | 0.5233245 | 0.50981221 | 0 |
| 1735948200 | 0.51411047 | 0.0225937 | 4.60 | 0.49225264 | 0.51730779 | 0.48857045 | 0 |
| 1735861800 | 0.49151677 | 0.01365206 | 2.86 | 0.45332153 | 0.49781443 | 0.45131644 | 0 |
| 1735775400 | 0.47786471 | 0.00256127 | 0.54 | 0.47571558 | 0.48011795 | 0.47230435 | 0 |
| 1735689000 | 0.47530344 | -0.002901 | -0.61 | 0.47861627 | 0.49090355 | 0.47250686 | 0 |
| 1735602600 | 0.47820413 | -0.000245 | -0.05 | 0.45332153 | 0.48774759 | 0.45131644 | 0 |
| 1735516200 | 0.47844941 | -0.005733 | -1.18 | 0.48413528 | 0.48570256 | 0.4739244 | 0 |
| 1735429800 | 0.48418234 | 0.00995846 | 2.10 | 0.47481429 | 0.48559703 | 0.47400997 | 0 |
| 1735343400 | 0.47422388 | -0.000653 | -0.14 | 0.47505244 | 0.4892293 | 0.47134458 | 0 |
| 1735257000 | 0.47487703 | -0.023127 | -4.64 | 0.5000206 | 0.50066663 | 0.47099234 | 0 |
| 1735170600 | 0.4980041 | -0.000212 | -0.04 | 0.49724826 | 0.5049378 | 0.49088643 | 0 |
| 1735084200 | 0.49821659 | 0.01107795 | 2.27 | 0.48704309 | 0.50382259 | 0.47895425 | 0 |
| 1734997800 | 0.48713864 | 0.02036471 | 4.36 | 0.45332153 | 0.49242092 | 0.45131644 | 0 |
| 1734911400 | 0.46677393 | -0.008732 | -1.84 | 0.47761372 | 0.48379301 | 0.46315021 | 0 |
| 1734825000 | 0.47550594 | -0.018783 | -3.80 | 0.49538435 | 0.50671899 | 0.46960046 | 0 |
|
FRENS/ETH 0,000143 ETH
+0,00%
|
FRENS/USD $ 0,285567
+1,12%
|
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
