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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00036791 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1742601723 | GAIN/ETH | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | ETH | 1 | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | 0 | 5 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.70375664 | 0.02728789 | 3.87746110644 | 0.68287775 | 0.76091146 | 0 | CX |
| 4 | 0.97910416 | -0.24805963 | -25.3353667704 | 0.53785376 | 1.04476874 | 0 | CX |
| 12 | 1.22494162 | -0.49389709 | -40.3200513344 | 0.53785376 | 1.37368028 | 0 | CX |
| 26 | 0.96240105 | -0.23135652 | -24.0395124257 | 0.53785376 | 1.51027055 | 0 | CX |
| 52 | 1.16507192 | -0.43402739 | -37.2532701672 | 0.53785376 | 1.51027055 | 0.00591692 | CX |
| 156 | 0 | 0 | 0 | 0 | 1.51027055 | 0.02037817 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.51027055 | 0.01052075 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601000 | 0.723197 | -0.004551 | -0.63 | 0.73036389 | 0.73390318 | 0.71322664 | 0 |
| 1742514600 | 0.72774805 | -0.031096 | -4.10 | 0.75715878 | 0.76007998 | 0.7187269 | 0 |
| 1742428200 | 0.7588438 | 0.04959059 | 6.99 | 0.7116851 | 0.76091146 | 0.70933048 | 0 |
| 1742341800 | 0.70925321 | -0.001185 | -0.17 | 0.70908398 | 0.71161152 | 0.68935296 | 0 |
| 1742255400 | 0.71043788 | 0.01651915 | 2.38 | 0.7024616 | 0.71740978 | 0.68287775 | 0 |
| 1742169000 | 0.69391873 | -0.019507 | -2.73 | 0.71253497 | 0.71401397 | 0.68498955 | 0 |
| 1742082600 | 0.71342531 | 0.00947736 | 1.35 | 0.70375664 | 0.71869378 | 0.70069931 | 0 |
| 1741996200 | 0.70394795 | 0.01824833 | 2.66 | 0.68557085 | 0.71544146 | 0.68514407 | 0 |
| 1741909800 | 0.68569962 | -0.015493 | -2.21 | 0.7024616 | 0.70437841 | 0.67099793 | 0 |
| 1741823400 | 0.70119231 | -0.005699 | -0.81 | 0.7062805 | 0.71860549 | 0.67474326 | 0 |
| 1741737000 | 0.70689123 | 0.01456923 | 2.10 | 0.68421326 | 0.7214899 | 0.65235225 | 0 |
| 1741650600 | 0.692322 | -0.046875 | -6.34 | 0.79678268 | 0.8305421 | 0.66643217 | 0 |
| 1741564200 | 0.73919741 | -0.067975 | -8.42 | 0.80947558 | 0.81276837 | 0.73419015 | 0 |
| 1741477800 | 0.80717246 | 0.02092304 | 2.66 | 0.78619791 | 0.8207557 | 0.77486996 | 0 |
| 1741391400 | 0.78624942 | -0.024415 | -3.01 | 0.79678268 | 0.8305421 | 0.77792729 | 0 |
| 1741305000 | 0.81066393 | -0.016677 | -2.02 | 0.82460772 | 0.8534629 | 0.80202908 | 0 |
| 1741218600 | 0.82734129 | 0.02875585 | 3.60 | 0.79678268 | 0.83476203 | 0.79290859 | 0 |
| 1741132200 | 0.79858544 | 0.00586081 | 0.74 | 0.78862244 | 0.81666086 | 0.74028642 | 0 |
| 1741045800 | 0.79272463 | -0.132926 | -14.36 | 0.92566523 | 0.92850182 | 0.77198923 | 0 |
| 1740959400 | 0.92565052 | 0.11313601 | 13.92 | 0.8147698 | 0.9379939 | 0.80119392 | 0 |
| 1740873000 | 0.81251451 | -0.009448 | -1.15 | 0.82097644 | 0.83817992 | 0.78932147 | 0 |
| 1740786600 | 0.82196244 | -0.025143 | -2.97 | 0.84856601 | 0.84958145 | 0.76501733 | 0 |
| 1740700200 | 0.84710541 | -0.009886 | -1.15 | 0.8614723 | 0.87474281 | 0.82306985 | 0 |
| 1740613800 | 0.85699115 | -0.061971 | -6.74 | 0.91749763 | 0.92038573 | 0.83266862 | 0 |
| 1740527400 | 0.91896191 | -0.006714 | -0.73 | 0.92566523 | 0.93020156 | 0.86322723 | 0 |
| 1740441000 | 0.92567627 | -0.111477 | -10.75 | 0.9834271 | 1.0065944 | 0.53785376 | 0 |
| 1740354600 | 1.037153 | 0.02 | 1.91 | 1.01714238 | 1.04476874 | 1.01049056 | 0 |
| 1740268200 | 1.01771264 | 0.04 | 3.97 | 0.97910416 | 1.02830845 | 0.97699236 | 0 |
| 1740181800 | 0.97889813 | -0.029959 | -2.97 | 1.00752521 | 1.04555974 | 0.96324724 | 0 |
| 1740095400 | 1.00885704 | 0.01 | 1.00 | 0.99931714 | 1.01827554 | 0.99673073 | 0 |
| 1740009000 | 0.99882046 | 0.01825202 | 1.86 | 0.98230498 | 1.00646563 | 0.97726461 | 0 |
| 1739922600 | 0.98056844 | -0.027711 | -2.75 | 1.00924703 | 1.01181136 | 0.95911561 | 0 |
| 1739836200 | 1.00827942 | 0.03 | 3.01 | 0.9834271 | 1.04757221 | 0.98053165 | 0 |
| 1739749800 | 0.97881719 | -0.011052 | -1.12 | 0.99110171 | 1.0027387 | 0.97736027 | 0 |
| 1739663400 | 0.98986921 | -0.013057 | -1.30 | 1.00295577 | 1.00775699 | 0.98500544 | 0 |
| 1739577000 | 1.00292633 | 0.02 | 1.85 | 0.9834271 | 1.02580298 | 0.98053165 | 0 |
| 1739490600 | 0.98469639 | -0.021582 | -2.14 | 1.00628167 | 1.01395628 | 0.96152174 | 0 |
| 1739404200 | 1.00627799 | 0.05 | 5.01 | 0.95966012 | 1.02693982 | 0.94160677 | 0 |
| 1739317800 | 0.95826206 | -0.019966 | -2.04 | 0.98031459 | 1.00222731 | 0.95072726 | 0 |
| 1739231400 | 0.97822854 | 0.01037139 | 1.07 | 0.96506104 | 0.99057192 | 0.95286114 | 0 |
| 1739145000 | 0.96785715 | -0.002458 | -0.25 | 0.96815516 | 0.9866316 | 0.93403151 | 0 |
| 1739058600 | 0.97031479 | 0.00459152 | 0.48 | 0.96506104 | 0.97957877 | 0.95286114 | 0 |
| 1738972200 | 0.96572327 | -0.01983 | -2.01 | 0.99179706 | 1.02950415 | 0.94481495 | 0 |
| 1738885800 | 0.98555362 | -0.039804 | -3.88 | 1.02639899 | 1.05062954 | 0.98118285 | 0 |
| 1738799400 | 1.02535781 | 0.02 | 2.42 | 1.00376149 | 1.03854002 | 0.99850406 | 0 |
| 1738713000 | 1.00109414 | -0.06 | -5.58 | 1.06085376 | 1.06338866 | 0.97010508 | 0 |
| 1738626600 | 1.06027614 | 0.01 | 1.29 | 1.05022852 | 1.07293593 | 0.91672502 | 0 |
| 1738540200 | 1.04673706 | -0.1 | -9.01 | 1.14860766 | 1.16276851 | 1.01480983 | 0 |
| 1738453800 | 1.15042513 | -0.06 | -4.90 | 1.21438996 | 1.22433457 | 1.14186387 | 0 |
| 1738367400 | 1.20972855 | 0.01 | 1.09 | 1.19666038 | 1.26438158 | 1.18264669 | 0 |
| 1738281000 | 1.19668614 | 0.05 | 4.31 | 1.14425896 | 1.20780805 | 1.13790883 | 0 |
| 1738194600 | 1.14726846 | 0.02 | 1.54 | 1.13701113 | 1.16516729 | 1.12631231 | 0 |
| 1738108200 | 1.12987368 | -0.04 | -3.03 | 1.17734143 | 1.18501971 | 1.11908288 | 0 |
| 1738021800 | 1.16522247 | -0.03 | -2.16 | 1.21791822 | 1.22381582 | 1.11696372 | 0 |
| 1737935400 | 1.19092099 | -0.03 | -2.59 | 1.21911393 | 1.23602675 | 1.19092099 | 0 |
| 1737849000 | 1.22257228 | 0 | 0.33 | 1.21791822 | 1.2322336 | 1.20439017 | 0 |
| 1737762600 | 1.21851424 | -0.01 | -0.56 | 1.22811669 | 1.25687253 | 1.20561899 | 0 |
| 1737676200 | 1.22534265 | 0.03 | 2.65 | 1.1933823 | 1.23064055 | 1.17424363 | 0 |
| 1737589800 | 1.19375389 | -0.03 | -2.32 | 1.2261079 | 1.23806865 | 1.18865466 | 0 |
| 1737503400 | 1.22210136 | 0.02 | 1.88 | 1.20231148 | 1.23758301 | 1.17932814 | 0 |
| 1737417000 | 1.19949329 | 0.01 | 1.13 | 1.21304341 | 1.26678035 | 1.15132283 | 0 |
| 1737330600 | 1.18612344 | -0.03 | -2.62 | 1.21304341 | 1.26678035 | 1.15132283 | 0 |
| 1737244200 | 1.21809114 | -0.06 | -4.87 | 1.27902439 | 1.28586384 | 1.18928379 | 0 |
| 1737157800 | 1.28038934 | 0.07 | 5.41 | 1.21655695 | 1.2970851 | 1.21655695 | 0 |
| 1737071400 | 1.21472108 | -0.05 | -4.04 | 1.26747202 | 1.27111433 | 1.20198036 | 0 |
| 1736985000 | 1.26589369 | 0.08 | 6.68 | 1.18549063 | 1.27825546 | 1.1722937 | 0 |
| 1736898600 | 1.1866753 | 0.04 | 3.07 | 1.15323596 | 1.19644699 | 1.15067163 | 0 |
| 1736812200 | 1.15134859 | -0.05 | -4.08 | 1.20164924 | 1.21757607 | 1.08410935 | 0 |
| 1736725800 | 1.20030637 | -0.01 | -0.77 | 1.20754316 | 1.21280795 | 1.1871867 | 0 |
| 1736639400 | 1.209666 | 0.01 | 0.46 | 1.20164924 | 1.22032803 | 1.18567091 | 0 |
| 1736553000 | 1.20408113 | 0.02 | 1.87 | 1.18538762 | 1.22198363 | 1.17733775 | 0 |
| 1736466600 | 1.18200653 | -0.04 | -3.52 | 1.22251342 | 1.23424239 | 1.16550576 | 0 |
| 1736380200 | 1.22511086 | -0.02 | -1.40 | 1.24391106 | 1.25546712 | 1.18207643 | 0 |
| 1736293800 | 1.24247989 | -0.11 | -8.39 | 1.35732668 | 1.36151717 | 1.23556686 | 0 |
| 1736207400 | 1.35621559 | 0.02 | 1.28 | 1.22726681 | 1.37368028 | 1.21846641 | 0 |
| 1736121000 | 1.33904891 | -0.01 | -0.48 | 1.34490604 | 1.34990961 | 1.3249506 | 0 |
| 1736034600 | 1.34554988 | 0.02 | 1.45 | 1.32695203 | 1.35008989 | 1.31523042 | 0 |
| 1735948200 | 1.32631922 | 0.06 | 4.60 | 1.26992966 | 1.33456777 | 1.26043022 | 0 |
| 1735861800 | 1.26803124 | 0.04 | 2.86 | 1.22726681 | 1.28427815 | 1.21846641 | 0 |
| 1735775400 | 1.23281122 | 0.01 | 0.54 | 1.22726681 | 1.2386242 | 1.21846641 | 0 |
| 1735689000 | 1.22620355 | -0.01 | -0.61 | 1.2347501 | 1.26644923 | 1.21898884 | 0 |
| 1735602600 | 1.23368684 | -0 | -0.05 | 1.22555603 | 1.26212997 | 1.21418026 | 0 |
| 1735516200 | 1.23431965 | -0.01 | -1.18 | 1.24898822 | 1.25303155 | 1.22264587 | 0 |
| 1735429800 | 1.24910963 | 0.03 | 2.10 | 1.22494162 | 1.2527593 | 1.22286661 | 0 |
| 1735343400 | 1.22341848 | -0 | -0.14 | 1.22555603 | 1.26212997 | 1.21599037 | 0 |
| 1735257000 | 1.2251035 | -0.06 | -4.64 | 1.28996972 | 1.29163635 | 1.21508164 | 0 |
| 1735170600 | 1.28476747 | -0 | -0.04 | 1.28281755 | 1.30265525 | 1.26640508 | 0 |
| 1735084200 | 1.28531565 | 0.03 | 2.27 | 1.25648991 | 1.2997782 | 1.23562205 | 0 |
| 1734997800 | 1.25673641 | 0.05 | 4.36 | 1.2321637 | 1.27036379 | 1.20276769 | 0 |
| 1734911400 | 1.20419886 | -0.02 | -1.84 | 1.2321637 | 1.24810524 | 1.19485026 | 0 |
| 1734825000 | 1.22672599 | -0.05 | -3.80 | 1.27800896 | 1.30725045 | 1.21149083 | 0 |
|
GAIN/BTC - BTC
-
|
GAIN/EUR - €
-
|
|
GAIN/USD $ 0,731045
+1,13%
|
GAIN/GBP £ -
-
|
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
