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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00029062 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1744416123 | GRAI/ETH | https://info.uniswap.org/#/tokens/0x15f74458ae0bfdaa1a96ca1aa779d715cc1eefe4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x15f74458ae0bfdaa1a96ca1aa779d715cc1eefe4 | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.52081138 | -0.04192484 | -8.04990858687 | 0.40657738 | 0.53538597 | 0 | CX |
| 4 | 0.55591246 | -0.07702592 | -13.8557642691 | 0.40657738 | 0.61083092 | 0 | CX |
| 12 | 1.0103288 | -0.53144226 | -52.600921601 | 0.40657738 | 1.01573143 | 0 | CX |
| 26 | 0.70880764 | -0.2299211 | -32.4377288033 | 0.40657738 | 1.1929951 | 0 | CX |
| 52 | 1.0041018 | -0.52521526 | -52.3069732571 | 0.40657738 | 1.2365126 | 0.0002034 | CX |
| 156 | 1.07086049 | -0.59197395 | -55.2802120844 | 0.40657738 | 1.36722657 | 0.00287846 | CX |
| 260 | 1.07086049 | -0.59197395 | -55.2802120844 | 0.40657738 | 1.36722657 | 0.00287846 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744415400 | 0.45566309 | 0.01182823 | 2.67 | 0.44252707 | 0.4614784 | 0.43767372 | 0 |
| 1744329000 | 0.44383486 | -0.039475 | -8.17 | 0.48521915 | 0.48521915 | 0.42977176 | 0 |
| 1744242600 | 0.48330977 | -0.037167 | -7.14 | 0.52081138 | 0.53538597 | 0.40657738 | 0 |
| 1744156200 | 0.52047717 | 0 | 0.00 | 0.52081138 | 0.53538597 | 0.52005577 | 0 |
| 1744069800 | 0.52047717 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.52047717 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.52047717 | -0.005902 | -1.12 | 0.52081138 | 0.53538597 | 0.52005577 | 0 |
| 1743810600 | 0.52637966 | -0.002276 | -0.43 | 0.5285535 | 0.53300289 | 0.51301986 | 0 |
| 1743724200 | 0.52865521 | 0.00588215 | 1.13 | 0.52081138 | 0.53538597 | 0.51009041 | 0 |
| 1743637800 | 0.52277306 | -0.031849 | -5.74 | 0.55427627 | 0.56425616 | 0.51807955 | 0 |
| 1743551400 | 0.55462211 | 0.0247492 | 4.67 | 0.52994557 | 0.55932434 | 0.52920739 | 0 |
| 1743465000 | 0.52987291 | 0.00585599 | 1.12 | 0.58163814 | 0.58553536 | 0.5168822 | 0 |
| 1743378600 | 0.52401692 | -0.006065 | -1.14 | 0.53078546 | 0.53650486 | 0.51629805 | 0 |
| 1743292200 | 0.53008216 | -0.021108 | -3.83 | 0.55089345 | 0.55557244 | 0.52439182 | 0 |
| 1743205800 | 0.55118989 | -0.030381 | -5.22 | 0.58163814 | 0.58553536 | 0.54197723 | 0 |
| 1743119400 | 0.5815713 | -0.001287 | -0.22 | 0.58388173 | 0.59199294 | 0.57808096 | 0 |
| 1743033000 | 0.58285875 | -0.017908 | -2.98 | 0.60004602 | 0.60380954 | 0.57616577 | 0 |
| 1742946600 | 0.60076675 | -0.001099 | -0.18 | 0.60469594 | 0.60878786 | 0.59321645 | 0 |
| 1742860200 | 0.6018653 | 0.02233415 | 3.85 | 0.58127778 | 0.61083092 | 0.57535785 | 0 |
| 1742773800 | 0.57953115 | 0.00468479 | 0.81 | 0.57552641 | 0.58697102 | 0.57540725 | 0 |
| 1742687400 | 0.57484636 | 0.00357754 | 0.63 | 0.57127173 | 0.58247222 | 0.57127173 | 0 |
| 1742601000 | 0.57126882 | -0.003595 | -0.63 | 0.5769301 | 0.57972586 | 0.56339302 | 0 |
| 1742514600 | 0.57486379 | -0.024563 | -4.10 | 0.59809596 | 0.60040348 | 0.56773779 | 0 |
| 1742428200 | 0.59942699 | 0.03917267 | 6.99 | 0.56217532 | 0.60106028 | 0.56031536 | 0 |
| 1742341800 | 0.56025432 | -0.000936 | -0.17 | 0.56012064 | 0.5621172 | 0.54453469 | 0 |
| 1742255400 | 0.56119012 | 0.01304884 | 2.38 | 0.55488948 | 0.56669737 | 0.53941978 | 0 |
| 1742169000 | 0.54814128 | -0.015409 | -2.73 | 0.56284666 | 0.56401495 | 0.54108794 | 0 |
| 1742082600 | 0.56354996 | 0.00748638 | 1.35 | 0.55591246 | 0.56771163 | 0.55349741 | 0 |
| 1741996200 | 0.55606358 | 0.01441475 | 2.66 | 0.54154712 | 0.56514255 | 0.54121 | 0 |
| 1741909800 | 0.54164883 | -0.012238 | -2.21 | 0.55488948 | 0.55640361 | 0.53003566 | 0 |
| 1741823400 | 0.55388684 | -0.004502 | -0.81 | 0.55790612 | 0.56764189 | 0.53299417 | 0 |
| 1741737000 | 0.55838854 | 0.01150855 | 2.10 | 0.54047473 | 0.56992035 | 0.51530704 | 0 |
| 1741650600 | 0.54687999 | -0.037028 | -6.34 | 0.62939573 | 0.65606302 | 0.52642906 | 0 |
| 1741564200 | 0.58390789 | -0.053695 | -8.42 | 0.63942212 | 0.64202317 | 0.57995255 | 0 |
| 1741477800 | 0.63760284 | 0.01652756 | 2.66 | 0.62103459 | 0.64833253 | 0.6120864 | 0 |
| 1741391400 | 0.62107528 | -0.019286 | -3.01 | 0.62939573 | 0.65606302 | 0.61450145 | 0 |
| 1741305000 | 0.64036082 | -0.013174 | -2.02 | 0.65137532 | 0.67416865 | 0.63353997 | 0 |
| 1741218600 | 0.65353463 | 0.02271486 | 3.60 | 0.62939573 | 0.65939643 | 0.6263355 | 0 |
| 1741132200 | 0.63081977 | 0.00462958 | 0.74 | 0.62294978 | 0.64509793 | 0.58476812 | 0 |
| 1741045800 | 0.62619019 | -0.105001 | -14.36 | 0.73120282 | 0.7334435 | 0.60981085 | 0 |
| 1740959400 | 0.7311912 | 0.08936856 | 13.92 | 0.64360414 | 0.7409415 | 0.63288026 | 0 |
| 1740873000 | 0.64182264 | -0.007463 | -1.15 | 0.6485069 | 0.66209629 | 0.62350196 | 0 |
| 1740786600 | 0.64928576 | -0.019861 | -2.97 | 0.67030049 | 0.67110261 | 0.6043036 | 0 |
| 1740700200 | 0.66914673 | -0.007809 | -1.15 | 0.68049544 | 0.69097811 | 0.65016053 | 0 |
| 1740613800 | 0.67695569 | -0.048952 | -6.74 | 0.72475106 | 0.72703242 | 0.6577428 | 0 |
| 1740527400 | 0.72590772 | -0.005304 | -0.73 | 0.73120282 | 0.73478617 | 0.6818817 | 0 |
| 1740441000 | 0.73121154 | -0.088058 | -10.75 | 0.75805611 | 0.7951305 | 0.7256636 | 0 |
| 1740354600 | 0.8192694 | 0.01535636 | 1.91 | 0.80346258 | 0.82528523 | 0.79820817 | 0 |
| 1740268200 | 0.80391304 | 0.03066041 | 3.97 | 0.77341538 | 0.8122829 | 0.77174722 | 0 |
| 1740181800 | 0.77325263 | -0.023665 | -2.97 | 0.79586577 | 0.82591007 | 0.76088965 | 0 |
| 1740095400 | 0.79691782 | 0.00792812 | 1.00 | 0.78938204 | 0.80435769 | 0.78733898 | 0 |
| 1740009000 | 0.7889897 | 0.01441766 | 1.86 | 0.77594377 | 0.79502879 | 0.77196228 | 0 |
| 1739922600 | 0.77457204 | -0.02189 | -2.75 | 0.79722587 | 0.79925149 | 0.75762599 | 0 |
| 1739836200 | 0.79646154 | 0.02327285 | 3.01 | 0.75805611 | 0.82749976 | 0.74847727 | 0 |
| 1739749800 | 0.77318869 | -0.00873 | -1.12 | 0.78289249 | 0.79208481 | 0.77203784 | 0 |
| 1739663400 | 0.78191892 | -0.010314 | -1.30 | 0.79225627 | 0.79604886 | 0.77807692 | 0 |
| 1739577000 | 0.79223302 | 0.01440022 | 1.85 | 0.77683016 | 0.81030377 | 0.77454298 | 0 |
| 1739490600 | 0.7778328 | -0.017048 | -2.14 | 0.79488348 | 0.80094581 | 0.75952665 | 0 |
| 1739404200 | 0.79488057 | 0.03792882 | 5.01 | 0.75805611 | 0.81120179 | 0.74379539 | 0 |
| 1739317800 | 0.75695175 | -0.015772 | -2.04 | 0.77437152 | 0.79168084 | 0.75099986 | 0 |
| 1739231400 | 0.7727237 | 0.00819258 | 1.07 | 0.76232241 | 0.782474 | 0.75268545 | 0 |
| 1739145000 | 0.76453112 | -0.001941 | -0.25 | 0.76476653 | 0.77936146 | 0.73781152 | 0 |
| 1739058600 | 0.76647246 | 0.00362693 | 0.48 | 0.76232241 | 0.77379028 | 0.75268545 | 0 |
| 1738972200 | 0.76284553 | -0.015664 | -2.01 | 0.78344177 | 0.81322741 | 0.74632959 | 0 |
| 1738885800 | 0.77850994 | -0.031442 | -3.88 | 0.81077458 | 0.82991481 | 0.77505738 | 0 |
| 1738799400 | 0.80995212 | 0.01916639 | 2.42 | 0.79289273 | 0.82036504 | 0.78873977 | 0 |
| 1738713000 | 0.79078573 | -0.046749 | -5.58 | 0.83799114 | 0.83999351 | 0.76630681 | 0 |
| 1738626600 | 0.83753487 | 0.01069482 | 1.29 | 0.82959803 | 0.8475351 | 0.72414076 | 0 |
| 1738540200 | 0.82684005 | -0.081905 | -9.01 | 0.90730982 | 0.91849579 | 0.80162005 | 0 |
| 1738453800 | 0.90874549 | -0.046845 | -4.90 | 0.95927268 | 0.96712814 | 0.90198276 | 0 |
| 1738367400 | 0.95559052 | 0.01030248 | 1.09 | 0.9452677 | 0.99876212 | 0.93419799 | 0 |
| 1738281000 | 0.94528804 | 0.03903607 | 4.31 | 0.90387469 | 0.95407349 | 0.89885859 | 0 |
| 1738194600 | 0.90625197 | 0.01374052 | 1.54 | 0.89814948 | 0.92039063 | 0.88969825 | 0 |
| 1738108200 | 0.89251145 | -0.027923 | -3.03 | 0.93000724 | 0.93607248 | 0.88398757 | 0 |
| 1738021800 | 0.92043422 | -0.0203 | -2.16 | 0.96205972 | 0.96671836 | 0.8823136 | 0 |
| 1737935400 | 0.94073403 | -0.025002 | -2.59 | 0.96300424 | 0.97636404 | 0.94073403 | 0 |
| 1737849000 | 0.96573607 | 0.00320554 | 0.33 | 0.96205972 | 0.97336775 | 0.95137363 | 0 |
| 1737762600 | 0.96253053 | -0.005394 | -0.56 | 0.97011571 | 0.99283057 | 0.9523443 | 0 |
| 1737676200 | 0.96792444 | 0.02495264 | 2.65 | 0.94267828 | 0.97210936 | 0.92756022 | 0 |
| 1737589800 | 0.9429718 | -0.022392 | -2.32 | 0.96852893 | 0.97797698 | 0.93894381 | 0 |
| 1737503400 | 0.96536407 | 0.0178586 | 1.88 | 0.94973162 | 0.97759336 | 0.93157659 | 0 |
| 1737417000 | 0.94750547 | 0.01056113 | 1.13 | 0.95820901 | 0.99583558 | 0.9094546 | 0 |
| 1737330600 | 0.93694434 | -0.025252 | -2.62 | 0.95820901 | 1.00065697 | 0.9094546 | 0 |
| 1737244200 | 0.96219632 | -0.049211 | -4.87 | 1.0103288 | 1.01573143 | 0.93944077 | 0 |
| 1737157800 | 1.011407 | 0.05 | 5.41 | 0.96098443 | 1.02459534 | 0.96098443 | 0 |
| 1737071400 | 0.95953424 | -0.040422 | -4.04 | 1.00120333 | 1.00408047 | 0.94947007 | 0 |
| 1736985000 | 0.99995657 | 0.0625763 | 6.68 | 0.93644448 | 1.0097214 | 0.92601994 | 0 |
| 1736898600 | 0.93738027 | 0.02790533 | 3.07 | 0.91096582 | 0.94509914 | 0.9089402 | 0 |
| 1736812200 | 0.90947494 | -0.038673 | -4.08 | 0.94920851 | 0.96178945 | 0.85636123 | 0 |
| 1736725800 | 0.94814775 | -0.007393 | -0.77 | 0.95386424 | 0.95802301 | 0.93778424 | 0 |
| 1736639400 | 0.95554112 | 0.00441161 | 0.46 | 0.94920851 | 0.96396329 | 0.93658688 | 0 |
|
GRAI/BTC 0 BTC
-
|
GRAI/EUR 0 €
-
|
|
GRAI/USD $ 0,478887
+5,14%
|
GRAI/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
