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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.987E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1732492923 | GAME/ETH | https://info.uniswap.org/#/tokens/0x882e5b370d595e50c24b2a0e7a94e87cc32adda1 | ETH | 1 | https://info.uniswap.org/#/tokens/0x882e5b370d595e50c24b2a0e7a94e87cc32adda1 | 0 | 17 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.15852426 | 0.01467874 | 9.25961742386 | 0.15138636 | 0.17451906 | 0 | CX |
| 4 | 0.15852426 | 0.01467874 | 9.25961742386 | 0.11785278 | 0.17451906 | 0 | CX |
| 12 | 0.15852426 | 0.01467874 | 9.25961742386 | 0.10755313 | 0.17451906 | 0 | CX |
| 26 | 0.1856281 | -0.0124251 | -6.6935447812 | 0.10755313 | 0.19800983 | 0 | CX |
| 52 | 0.1038034 | 0.0693996 | 66.8567696241 | 0.09911662 | 0.20408748 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.20408748 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.20408748 | 0 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492200 | 0.16769136 | -0.001904 | -1.12 | 0.17034245 | 0.17219412 | 0.16416505 | 0 |
| 1732405800 | 0.1695954 | 0.00381356 | 2.30 | 0.1661045 | 0.17451906 | 0.16571451 | 0 |
| 1732319400 | 0.16578184 | -0.002453 | -1.46 | 0.16770483 | 0.17102318 | 0.1630714 | 0 |
| 1732233000 | 0.16823494 | 0.01479643 | 9.64 | 0.1533692 | 0.16879997 | 0.15146666 | 0 |
| 1732146600 | 0.15343851 | -0.001825 | -1.18 | 0.15527622 | 0.15763408 | 0.15138636 | 0 |
| 1732060200 | 0.15526326 | -0.005218 | -3.25 | 0.16038192 | 0.16038192 | 0.15337069 | 0 |
| 1731973800 | 0.16048116 | 0.007291 | 4.76 | 0.15852426 | 0.16048116 | 0.15242366 | 0 |
| 1731887400 | 0.15319016 | -0.002789 | -1.79 | 0.15642373 | 0.1575508 | 0.15208454 | 0 |
| 1731801000 | 0.15597939 | 0.0016108 | 1.04 | 0.15389333 | 0.16048664 | 0.15331683 | 0 |
| 1731714600 | 0.15436859 | 0.00186264 | 1.22 | 0.15324103 | 0.15614047 | 0.15039844 | 0 |
| 1731628200 | 0.15250595 | -0.006824 | -4.28 | 0.15916858 | 0.16169898 | 0.1514871 | 0 |
| 1731541800 | 0.15932966 | -0.002782 | -1.72 | 0.16183712 | 0.16641868 | 0.15565424 | 0 |
| 1731455400 | 0.16211141 | -0.005671 | -3.38 | 0.16735125 | 0.17154731 | 0.16043079 | 0 |
| 1731369000 | 0.16778262 | 0.00885442 | 5.57 | 0.15874518 | 0.1687506 | 0.15557943 | 0 |
| 1731282600 | 0.1589282 | 0.00244712 | 1.56 | 0.15544628 | 0.16188998 | 0.15431024 | 0 |
| 1731196200 | 0.15648108 | 0.00890229 | 6.03 | 0.14768501 | 0.15744707 | 0.14765958 | 0 |
| 1731109800 | 0.14757879 | 0.00291241 | 2.01 | 0.14619141 | 0.14886095 | 0.14416519 | 0 |
| 1731023400 | 0.14466638 | 0.00886339 | 6.53 | 0.13526788 | 0.14558898 | 0.13488189 | 0 |
| 1730937000 | 0.13580299 | 0.01475354 | 12.19 | 0.12101005 | 0.13683978 | 0.12096267 | 0 |
| 1730850600 | 0.12104945 | 0.00174346 | 1.46 | 0.12008097 | 0.12358135 | 0.11877886 | 0 |
| 1730764200 | 0.11930599 | -0.003237 | -2.64 | 0.15852426 | 0.15989319 | 0.11785278 | 0 |
| 1730677800 | 0.12254305 | -0.00149 | -1.20 | 0.12437877 | 0.12439273 | 0.12023357 | 0 |
| 1730591400 | 0.12403317 | -0.001196 | -0.96 | 0.12541257 | 0.12576515 | 0.12349108 | 0 |
| 1730505000 | 0.12522905 | -0.000326 | -0.26 | 0.1257462 | 0.12892691 | 0.12333399 | 0 |
| 1730418600 | 0.1255547 | -0.007103 | -5.35 | 0.13263425 | 0.13301226 | 0.12497322 | 0 |
| 1730332200 | 0.13265818 | 0.00125472 | 0.95 | 0.13138401 | 0.1355312 | 0.12994875 | 0 |
| 1730245800 | 0.13140346 | 0.00347345 | 2.72 | 0.12789261 | 0.13367952 | 0.12771607 | 0 |
| 1730159400 | 0.12793001 | 0.0029528 | 2.36 | 0.15852426 | 0.15989319 | 0.12408254 | 0 |
| 1730073000 | 0.12497721 | 0.00132256 | 1.07 | 0.12350604 | 0.12581004 | 0.12282382 | 0 |
| 1729986600 | 0.12365465 | 0.00328693 | 2.73 | 0.1215292 | 0.12472038 | 0.12111976 | 0 |
| 1729900200 | 0.12036772 | -0.005879 | -4.66 | 0.12645884 | 0.12756596 | 0.11920426 | 0 |
| 1729813800 | 0.1262469 | 0.00047875 | 0.38 | 0.12564148 | 0.12753005 | 0.12512283 | 0 |
| 1729727400 | 0.12576815 | -0.005047 | -3.86 | 0.13066139 | 0.13078457 | 0.12263332 | 0 |
| 1729641000 | 0.13081549 | -0.002157 | -1.62 | 0.1331509 | 0.1331509 | 0.13000211 | 0 |
| 1729554600 | 0.13297237 | -0.003711 | -2.72 | 0.13704575 | 0.13788456 | 0.13252304 | 0 |
| 1729468200 | 0.13668319 | 0.00459851 | 3.48 | 0.13218841 | 0.13731106 | 0.13148175 | 0 |
| 1729381800 | 0.13208468 | 0.00030421 | 0.23 | 0.13172212 | 0.13276191 | 0.13129873 | 0 |
| 1729295400 | 0.13178047 | 0.00198034 | 1.53 | 0.15852426 | 0.15989319 | 0.13012329 | 0 |
| 1729209000 | 0.12980013 | -0.000372 | -0.29 | 0.15852426 | 0.15989319 | 0.1295064 | 0 |
| 1729122600 | 0.13017217 | 0.00062089 | 0.48 | 0.12997169 | 0.13185428 | 0.12929196 | 0 |
| 1729036200 | 0.12955128 | -0.001523 | -1.16 | 0.13111471 | 0.13377078 | 0.12701839 | 0 |
| 1728949800 | 0.13107431 | 0.00800014 | 6.50 | 0.15852426 | 0.15989319 | 0.12546843 | 0 |
| 1728863400 | 0.12307417 | -0.000433 | -0.35 | 0.12362822 | 0.12379279 | 0.12153069 | 0 |
| 1728777000 | 0.12350754 | 0.00212795 | 1.75 | 0.12163043 | 0.12407107 | 0.12146536 | 0 |
| 1728690600 | 0.12137959 | 0.00254986 | 2.15 | 0.11881078 | 0.12318488 | 0.11870605 | 0 |
| 1728604200 | 0.11882973 | 0.00072212 | 0.61 | 0.11825423 | 0.12030239 | 0.11622053 | 0 |
| 1728517800 | 0.11810761 | -0.003625 | -2.98 | 0.1215671 | 0.12305721 | 0.11736156 | 0 |
| 1728431400 | 0.12173267 | 0.00067874 | 0.56 | 0.12114121 | 0.12268867 | 0.11999869 | 0 |
| 1728345000 | 0.12105393 | -0.000611 | -0.50 | 0.15852426 | 0.15989319 | 0.12007898 | 0 |
| 1728258600 | 0.12166534 | 0.00121782 | 1.01 | 0.12020864 | 0.12239594 | 0.12007898 | 0 |
| 1728172200 | 0.12044752 | 3.6E-5 | 0.03 | 0.1206839 | 0.12104945 | 0.11921622 | 0 |
| 1728085800 | 0.12041161 | 0.00320415 | 2.73 | 0.11728775 | 0.12166983 | 0.11671475 | 0 |
| 1727999400 | 0.11720746 | -0.000544 | -0.46 | 0.15852426 | 0.15989319 | 0.1153912 | 0 |
| 1727913000 | 0.11775154 | -0.004504 | -3.68 | 0.12219596 | 0.12458373 | 0.11749621 | 0 |
| 1727826600 | 0.1222553 | -0.007129 | -5.51 | 0.12980762 | 0.13247865 | 0.12100007 | 0 |
| 1727740200 | 0.12938472 | -0.002949 | -2.23 | 0.13260482 | 0.13266567 | 0.12842821 | 0 |
| 1727653800 | 0.13233353 | -0.001104 | -0.83 | 0.13345511 | 0.13380968 | 0.13147427 | 0 |
| 1727567400 | 0.13343715 | -0.001093 | -0.81 | 0.1346086 | 0.13489236 | 0.13235248 | 0 |
| 1727481000 | 0.1345303 | 0.00339564 | 2.59 | 0.13111072 | 0.13602192 | 0.13048485 | 0 |
| 1727394600 | 0.13113466 | 0.00270545 | 2.11 | 0.12879426 | 0.13290355 | 0.12763877 | 0 |
| 1727308200 | 0.12842921 | -0.003984 | -3.01 | 0.13220935 | 0.13288559 | 0.1276288 | 0 |
| 1727221800 | 0.13241332 | 0.00031418 | 0.24 | 0.13206423 | 0.13319479 | 0.12944805 | 0 |
| 1727135400 | 0.13209914 | 0.00332483 | 2.58 | 0.15852426 | 0.15989319 | 0.13131369 | 0 |
| 1727049000 | 0.12877431 | -0.00184 | -1.41 | 0.13045293 | 0.13073919 | 0.12608931 | 0 |
| 1726962600 | 0.13061401 | 0.00323008 | 2.54 | 0.12764076 | 0.13072323 | 0.12626136 | 0 |
| 1726876200 | 0.12738393 | 0.00435365 | 3.54 | 0.1229455 | 0.12822923 | 0.12170025 | 0 |
| 1726789800 | 0.12303028 | 0.00559691 | 4.77 | 0.11879682 | 0.12412742 | 0.11852303 | 0 |
| 1726703400 | 0.11743337 | 0.00084879 | 0.73 | 0.1166948 | 0.1176932 | 0.11368315 | 0 |
| 1726617000 | 0.11658458 | 0.00182075 | 1.59 | 0.11446411 | 0.11923418 | 0.11290617 | 0 |
| 1726530600 | 0.11476383 | -0.000834 | -0.72 | 0.11575325 | 0.11636915 | 0.11251918 | 0 |
| 1726444200 | 0.11559766 | -0.004948 | -4.10 | 0.12057718 | 0.1211432 | 0.1151603 | 0 |
| 1726357800 | 0.12054526 | -0.001268 | -1.04 | 0.12177755 | 0.12177755 | 0.11933541 | 0 |
| 1726271400 | 0.12181296 | 0.00393874 | 3.34 | 0.11774107 | 0.12281584 | 0.11659157 | 0 |
| 1726185000 | 0.11787422 | 0.00100937 | 0.86 | 0.11670128 | 0.11902024 | 0.11558619 | 0 |
| 1726098600 | 0.11686485 | -0.002249 | -1.89 | 0.11893995 | 0.11894842 | 0.11377491 | 0 |
| 1726012200 | 0.11911399 | 0.00130111 | 1.10 | 0.11752214 | 0.11957928 | 0.11580412 | 0 |
| 1725925800 | 0.11781288 | 0.00304107 | 2.65 | 0.15852426 | 0.15989319 | 0.11344477 | 0 |
| 1725839400 | 0.11477181 | 0.00158836 | 1.40 | 0.11316251 | 0.11609835 | 0.11189232 | 0 |
| 1725753000 | 0.11318345 | 0.00234838 | 2.12 | 0.11113629 | 0.11515731 | 0.11084156 | 0 |
| 1725666600 | 0.11083507 | -0.007284 | -6.17 | 0.11820636 | 0.11998023 | 0.10755313 | 0 |
| 1725580200 | 0.11811908 | -0.003806 | -3.12 | 0.12215307 | 0.12296944 | 0.11718053 | 0 |
| 1725493800 | 0.12192516 | -0.000154 | -0.13 | 0.12066395 | 0.12407805 | 0.11537025 | 0 |
| 1725407400 | 0.12207876 | -0.004435 | -3.51 | 0.12649575 | 0.12717747 | 0.12153418 | 0 |
| 1725321000 | 0.1265137 | 0.00529769 | 4.37 | 0.15852426 | 0.15989319 | 0.12140352 | 0 |
| 1725234600 | 0.12121601 | -0.004036 | -3.22 | 0.12523952 | 0.12543252 | 0.12001365 | 0 |
| 1725148200 | 0.12525249 | -0.000768 | -0.61 | 0.12593022 | 0.12626086 | 0.1243289 | 0 |
| 1725061800 | 0.12601999 | -2.0E-5 | -0.02 | 0.12595765 | 0.12660995 | 0.12174015 | 0 |
| 1724975400 | 0.12604044 | -0.000269 | -0.21 | 0.12606188 | 0.12944855 | 0.12507695 | 0 |
| 1724889000 | 0.12630973 | 0.00344252 | 2.80 | 0.12261387 | 0.12738393 | 0.12070534 | 0 |
| 1724802600 | 0.12286721 | -0.010939 | -8.18 | 0.1339578 | 0.1346465 | 0.12011887 | 0 |
| 1724716200 | 0.13380669 | -0.003112 | -2.27 | 0.13688167 | 0.1377928 | 0.13305465 | 0 |
| 1724629800 | 0.13691908 | -0.000774 | -0.56 | 0.13816034 | 0.13922307 | 0.13647424 | 0 |
| 1724543400 | 0.13769306 | -0.000182 | -0.13 | 0.13801023 | 0.14049376 | 0.13646975 | 0 |
|
GAMEEE/BTC 0 BTC
-
|
GAMEEE/EUR 0 €
-
|
|
GAMEEE/USD $ 0,173203
+3,25%
|
GAMEEE/GBP £ 0
-
|
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 Game [X-Consoles] (GAMEEEUSD).](/common/images/company/COIN_GAMEEEUSD.png){kind=small}
![Gráfico da cotação da Game [X-Consoles] (GAMEEEUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
