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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.16 | Binance | 1738749.7 | /cdn/crypto/logos/exchanges/BINA.png | $ 1.970.720,44 | 1738185679 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 83.2324264787 | Recentemente |
| 1.16 | LBank | 128829.92 | /cdn/crypto/logos/exchanges/LBNK.png | $ 145.342,72 | 1738185627 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 2 | https://www.lbank.info/exchange/high/usdt | 6.16697552538 | Recentemente |
| 1.15 | Coinbase | 120662.38 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 135.941,35 | 1738185675 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 3 | https://pro.coinbase.com/trade/HIGH-USD | 5.77600253337 | Recentemente |
| 1.16 | Gate.io | 43878.2 | /cdn/crypto/logos/exchanges/GATE.png | $ 49.475,20 | 1738184545 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 4 | https://gate.io/trade/HIGH_USDT | 2.10041103416 | 19 mins atrás |
| 1.16 | DigiFinex | 29067.824 | /cdn/crypto/logos/exchanges/DGFX.png | $ 32.821,75 | 1738185393 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.39145129628 | Recentemente |
| 1.15 | Kucoin | 16886.2404 | /cdn/crypto/logos/exchanges/KUCN.png | $ 18.988,70 | 1738185226 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 0.808329550018 | 8 mins atrás |
| 1.16 | LATOKEN | 9590.17 | /cdn/crypto/logos/exchanges/LATK.png | $ 10.832,37 | 1738185527 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 7 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.459073045099 | Recentemente |
| 0.000369 | Kucoin | 616.074 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,222669 | 1738185226 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 8 | https://trade.kucoin.com/HIGH-ETH | 0.0294909232251 | 8 mins atrás |
| 1.13 | Crypto.com | 525.8 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 594,35 | 1738185675 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 9 | https://crypto.com/exchange/trade/HIGH_USD | 0.0251695858481 | Recentemente |
| 1.12 | Crypto.com | 222.9 | /cdn/crypto/logos/exchanges/CRTO.png | $ 249,68 | 1738185490 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 10 | https://crypto.com/exchange/trade/HIGH_USDT | 0.0106700279299 | Recentemente |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 11 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 1.415E-5 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,00000000 | 1738108935 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 12 | https://www.binance.com/en/trade/HIGH_BTC | 0 | 21 horas atrás |
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1738108923 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 13 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 21 horas atrás |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 14 | https://poloniex.com/exchange#USDT_HIGH | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.27 | -0.12 | -9.44881889764 | 1.07 | 1.29 | 148437.425714 | CX |
| 4 | 1.4 | -0.25 | -17.8571428571 | 1.07 | 1.64 | 177595.225357 | CX |
| 12 | 1.15 | 0 | 0 | 1.07 | 2.55 | 320369.139762 | CX |
| 26 | 1.6 | -0.45 | -28.125 | 0.952 | 2.55 | 324176.317027 | CX |
| 52 | 1.42 | -0.27 | -19.014084507 | 0.952 | 9.31 | 518706.439537 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 377707.112661 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.31 | 176049.925393 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738108200 | 1.09 | -0.07 | -6.03 | 1.16 | 1.18 | 1.08 | 119848 |
| 1738021800 | 1.16 | -0.01 | -0.85 | 1.22 | 1.22 | 1.07 | 215622 |
| 1737935400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.17 | 207118 |
| 1737849000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.23 | 1.17 | 126062 |
| 1737762600 | 1.18 | -0.05 | -4.07 | 1.23 | 1.26 | 1.18 | 116465 |
| 1737676200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.19 | 156242 |
| 1737589800 | 1.23 | -0.04 | -3.15 | 1.27 | 1.29 | 1.23 | 97703 |
| 1737503400 | 1.27 | 0.05 | 4.10 | 1.22 | 1.29 | 1.16 | 172265 |
| 1737417000 | 1.22 | -0.04 | -3.17 | 1.4 | 1.51 | 1.18 | 397147 |
| 1737330600 | 1.26 | -0.11 | -8.03 | 1.36 | 1.42 | 1.23 | 293327 |
| 1737244200 | 1.37 | -0.14 | -9.27 | 1.5 | 1.51 | 1.33 | 263129 |
| 1737157800 | 1.51 | 0.11 | 7.86 | 1.4 | 1.53 | 1.4 | 224909 |
| 1737071400 | 1.4 | -0.05 | -3.45 | 1.44 | 1.46 | 1.37 | 196326 |
| 1736985000 | 1.45 | 0.09 | 6.62 | 1.36 | 1.45 | 1.33 | 135378 |
| 1736898600 | 1.36 | 0.06 | 4.62 | 1.3 | 1.37 | 1.3 | 136745 |
| 1736812200 | 1.3 | -0.06 | -4.41 | 1.37 | 1.4 | 1.22 | 257515 |
| 1736725800 | 1.36 | -0.03 | -2.16 | 1.38 | 1.39 | 1.35 | 68525 |
| 1736639400 | 1.39 | 0 | 0.00 | 1.39 | 1.41 | 1.36 | 38056 |
| 1736553000 | 1.39 | 0.05 | 3.73 | 1.35 | 1.4 | 1.33 | 175222 |
| 1736466600 | 1.34 | -0.03 | -2.19 | 1.37 | 1.39 | 1.31 | 88304 |
| 1736380200 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.29 | 189777 |
| 1736293800 | 1.43 | -0.16 | -10.06 | 1.58 | 1.59 | 1.42 | 144191 |
| 1736207400 | 1.59 | 0 | 0.00 | 1.56 | 1.64 | 1.54 | 261438 |
| 1736121000 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.54 | 95693 |
| 1736034600 | 1.58 | 0.01 | 0.64 | 1.59 | 1.62 | 1.55 | 175600 |
| 1735948200 | 1.57 | 0.1 | 6.80 | 1.47 | 1.58 | 1.44 | 164260 |
| 1735861800 | 1.47 | 0.06 | 4.26 | 1.42 | 1.5 | 1.42 | 334815 |
| 1735775400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.36 | 120971 |
| 1735689000 | 1.4 | -0.02 | -1.41 | 1.41 | 1.46 | 1.37 | 89377 |
| 1735602600 | 1.42 | 0 | 0.00 | 1.42 | 1.47 | 1.37 | 276802 |
| 1735516200 | 1.42 | -0.09 | -5.96 | 1.51 | 1.51 | 1.42 | 72809 |
| 1735429800 | 1.51 | 0.05 | 3.42 | 1.46 | 1.54 | 1.45 | 59397 |
| 1735343400 | 1.46 | 0.03 | 2.10 | 1.43 | 1.53 | 1.41 | 92171 |
| 1735257000 | 1.43 | -0.11 | -7.14 | 1.55 | 1.56 | 1.42 | 101195 |
| 1735170600 | 1.54 | -0.04 | -2.53 | 1.58 | 1.63 | 1.52 | 137177 |
| 1735084200 | 1.58 | 0.04 | 2.60 | 1.54 | 1.6 | 1.5 | 96275 |
| 1734997800 | 1.54 | 0.11 | 7.69 | 1.43 | 1.58 | 1.4 | 239718 |
| 1734911400 | 1.43 | 0.01 | 0.70 | 1.42 | 1.48 | 1.39 | 67093 |
| 1734825000 | 1.42 | -0.11 | -7.19 | 1.53 | 1.63 | 1.4 | 127412 |
| 1734738600 | 1.53 | 0.08 | 5.52 | 1.44 | 1.56 | 1.27 | 374296 |
| 1734652200 | 1.45 | -0.13 | -8.23 | 1.56 | 1.63 | 1.39 | 276747 |
| 1734565800 | 1.58 | -0.19 | -10.73 | 1.77 | 1.78 | 1.54 | 455736 |
| 1734479400 | 1.77 | -0.13 | -6.84 | 1.9 | 1.9 | 1.74 | 220501 |
| 1734393000 | 1.9 | -0.07 | -3.55 | 1.96 | 2.03 | 1.85 | 94617 |
| 1734306600 | 1.97 | 0.06 | 3.14 | 1.9 | 1.98 | 1.84 | 266833 |
| 1734220200 | 1.91 | -0.1 | -4.98 | 2.01 | 2.04 | 1.86 | 271792 |
| 1734133800 | 2.01 | -0.04 | -1.95 | 2.06 | 2.08 | 1.93 | 407332 |
| 1734047400 | 2.05 | 0.02 | 0.99 | 2.02 | 2.17 | 2 | 402638 |
| 1733961000 | 2.03 | 0.18 | 9.73 | 1.86 | 2.05 | 1.77 | 380666 |
| 1733874600 | 1.85 | -0.09 | -4.64 | 1.91 | 1.98 | 1.68 | 648155 |
| 1733788200 | 1.94 | -0.48 | -19.83 | 2.42 | 2.42 | 1.68 | 520879 |
| 1733701800 | 2.42 | -0.01 | -0.41 | 2.42 | 2.52 | 2.29 | 248439 |
| 1733615400 | 2.43 | 0.17 | 7.52 | 2.25 | 2.55 | 2.22 | 456384 |
| 1733529000 | 2.26 | 0.07 | 3.20 | 2.18 | 2.34 | 2.13 | 364018 |
| 1733442600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.3 | 2.06 | 414163 |
| 1733356200 | 2.2 | 0.07 | 3.29 | 2.1 | 2.32 | 2.08 | 774357 |
| 1733269800 | 2.13 | 0.19 | 9.79 | 1.94 | 2.16 | 1.91 | 998798 |
| 1733183400 | 1.94 | 0.07 | 3.74 | 1.85 | 1.94 | 1.71 | 422135 |
| 1733097000 | 1.87 | -0.02 | -1.06 | 1.88 | 1.96 | 1.82 | 216673 |
| 1733010600 | 1.89 | 0.07 | 3.85 | 1.8 | 1.92 | 1.76 | 327822 |
| 1732924200 | 1.82 | 0.08 | 4.60 | 1.74 | 1.84 | 1.7 | 377460 |
| 1732837800 | 1.74 | -0.02 | -1.14 | 1.74 | 1.76 | 1.67 | 195141 |
| 1732751400 | 1.76 | 0.15 | 9.32 | 1.61 | 1.78 | 1.59 | 325530 |
| 1732665000 | 1.61 | -0.05 | -3.01 | 1.65 | 1.74 | 1.53 | 283908 |
| 1732578600 | 1.66 | -0.04 | -2.35 | 1.56 | 1.79 | 1.47 | 510991 |
| 1732492200 | 1.7 | 0.15 | 9.68 | 1.56 | 1.73 | 1.47 | 756672 |
| 1732405800 | 1.55 | 0.12 | 8.39 | 1.45 | 1.57 | 1.43 | 465630 |
| 1732319400 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.35 | 225160 |
| 1732233000 | 1.42 | 0.1 | 7.58 | 1.31 | 1.43 | 1.27 | 190105 |
| 1732146600 | 1.32 | -0.09 | -6.38 | 1.4 | 1.4 | 1.29 | 409032 |
| 1732060200 | 1.41 | -0.07 | -4.73 | 1.48 | 1.49 | 1.37 | 248617 |
| 1731973800 | 1.48 | 0.05 | 3.50 | 1.42 | 1.51 | 1.42 | 285129 |
| 1731887400 | 1.43 | -0.05 | -3.38 | 1.49 | 1.5 | 1.39 | 442188 |
| 1731801000 | 1.48 | 0.06 | 4.23 | 1.43 | 1.5 | 1.41 | 678015 |
| 1731714600 | 1.42 | 0.05 | 3.65 | 1.38 | 1.43 | 1.31 | 253996 |
| 1731628200 | 1.37 | -0.05 | -3.52 | 1.43 | 1.5 | 1.35 | 401782 |
| 1731541800 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.33 | 532800 |
| 1731455400 | 1.46 | -0.07 | -4.58 | 1.52 | 1.6 | 1.37 | 752330 |
| 1731369000 | 1.53 | -0.02 | -1.29 | 1.55 | 1.58 | 1.46 | 1269786 |
| 1731282600 | 1.55 | 0.2 | 14.81 | 1.34 | 1.88 | 1.33 | 2742919 |
| 1731196200 | 1.35 | 0.08 | 6.30 | 1.28 | 1.35 | 1.26 | 177124 |
| 1731109800 | 1.27 | -0.01 | -0.78 | 1.29 | 1.3 | 1.22 | 228983 |
| 1731023400 | 1.28 | 0.01 | 0.79 | 1.27 | 1.32 | 1.25 | 90681 |
| 1730937000 | 1.27 | 0.12 | 10.43 | 1.15 | 1.28 | 1.15 | 191928 |
| 1730850600 | 1.15 | 0.07 | 6.48 | 1.08 | 1.18 | 1.08 | 194886 |
| 1730764200 | 1.08 | -0.03 | -2.70 | 1.11 | 1.14 | 1.05 | 158592 |
| 1730677800 | 1.11 | -0.06 | -5.13 | 1.18 | 1.18 | 1.06 | 253095 |
| 1730591400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.21 | 1.16 | 77147 |
| 1730505000 | 1.19 | -0.03 | -2.46 | 1.22 | 1.24 | 1.17 | 176795 |
| 1730418600 | 1.22 | -0.07 | -5.43 | 1.29 | 1.29 | 1.2 | 114955 |
| 1730332200 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.28 | 62601 |
| 1730245800 | 1.3 | 0.04 | 3.17 | 1.26 | 1.31 | 1.26 | 100681 |
|
HIGH/BTC 0,00001415 BTC
+0,00%
|
HIGH/EUR 1,41 €
+2,82%
|
|
HIGH/USD $ 1,15
+4,55%
|
HIGH/GBP £ 1,19
+2,88%
|
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
