Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1732147323 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 5.23615805 | 0.2624748 | 5.0127363898 | 4.94764741 | 5.31940057 | 0 | CX |
| 4 | 4.13321924 | 1.36541361 | 33.0351121176 | 3.87699502 | 5.64338033 | 0 | CX |
| 12 | 4.14704925 | 1.3515836 | 32.5914528264 | 3.5381681 | 5.64338033 | 0 | CX |
| 26 | 6.01807011 | -0.51943726 | -8.63129293122 | 3.5381681 | 6.51391599 | 0 | CX |
| 52 | 2.997214 | 2.50141885 | 83.4581331196 | 2.67582257 | 6.51391599 | 0.2412672 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.51391599 | 0.16501102 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.51391599 | 0.16501102 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146600 | 5.04765655 | -0.06 | -1.18 | 5.10811156 | 5.18567771 | 4.9801471 | 0 |
| 1732060200 | 5.10768501 | -0.17 | -3.25 | 5.27607312 | 5.27607312 | 5.04542538 | 0 |
| 1731973800 | 5.27933785 | 0.24 | 4.76 | 5.0411599 | 5.27933785 | 4.94868097 | 0 |
| 1731887400 | 5.03948652 | -0.09 | -1.79 | 5.14586107 | 5.18293796 | 5.00311508 | 0 |
| 1731801000 | 5.1312436 | 0.05 | 1.04 | 5.06261855 | 5.27951831 | 5.04365356 | 0 |
| 1731714600 | 5.07825318 | 0.06 | 1.22 | 5.0411599 | 5.13654264 | 4.94764741 | 0 |
| 1731628200 | 5.01697789 | -0.22 | -4.28 | 5.23615805 | 5.31940057 | 4.98346105 | 0 |
| 1731541800 | 5.24145709 | -0.09 | -1.72 | 5.32394495 | 5.47466411 | 5.12054708 | 0 |
| 1731455400 | 5.33296808 | -0.19 | -3.38 | 5.50534277 | 5.64338033 | 5.27768087 | 0 |
| 1731369000 | 5.5195337 | 0.29 | 5.57 | 5.22222961 | 5.55137717 | 5.11808622 | 0 |
| 1731282600 | 5.2282505 | 0.08 | 1.56 | 5.1137059 | 5.32568395 | 5.07633372 | 0 |
| 1731196200 | 5.14774773 | 0.29 | 6.03 | 4.85838399 | 5.17952557 | 4.8575473 | 0 |
| 1731109800 | 4.85488958 | 0.1 | 2.01 | 4.80924892 | 4.89706863 | 4.74259256 | 0 |
| 1731023400 | 4.75908029 | 0.29 | 6.53 | 4.44989847 | 4.78943084 | 4.43720046 | 0 |
| 1730937000 | 4.46750178 | 0.49 | 12.19 | 3.98085951 | 4.50160924 | 3.97930096 | 0 |
| 1730850600 | 3.98215556 | 0.06 | 1.46 | 3.95029569 | 4.06544729 | 3.9074604 | 0 |
| 1730764200 | 3.92480123 | -0.11 | -2.64 | 4.09168001 | 4.09213937 | 3.87699502 | 0 |
| 1730677800 | 4.03129063 | -0.05 | -1.20 | 4.09168001 | 4.09213937 | 3.95531583 | 0 |
| 1730591400 | 4.08031086 | -0.04 | -0.95 | 4.12568903 | 4.13728786 | 4.06247786 | 0 |
| 1730505000 | 4.11965173 | -0.01 | -0.26 | 4.13666444 | 4.24129999 | 4.05731007 | 0 |
| 1730418600 | 4.13036465 | -0.23 | -5.35 | 4.36325997 | 4.37569549 | 4.1112356 | 0 |
| 1730332200 | 4.36404744 | 0.04 | 0.95 | 4.32213088 | 4.45856068 | 4.27491527 | 0 |
| 1730245800 | 4.3227707 | 0.11 | 2.72 | 4.20727457 | 4.39764631 | 4.20146695 | 0 |
| 1730159400 | 4.208505 | 0.1 | 2.36 | 4.16010818 | 4.24195622 | 4.03740995 | 0 |
| 1730073000 | 4.11136685 | 0.04 | 1.07 | 4.06297003 | 4.13876437 | 4.04052704 | 0 |
| 1729986600 | 4.06785893 | 0.11 | 2.73 | 3.99793784 | 4.10291791 | 3.98446876 | 0 |
| 1729900200 | 3.95972896 | -0.19 | -4.66 | 4.16010818 | 4.19652884 | 3.92145447 | 0 |
| 1729813800 | 4.15313576 | 0.02 | 0.38 | 4.13321924 | 4.19534763 | 4.11615731 | 0 |
| 1729727400 | 4.13738629 | -0.17 | -3.86 | 4.29835902 | 4.30241123 | 4.03426006 | 0 |
| 1729641000 | 4.30342838 | -0.07 | -1.62 | 4.38025627 | 4.38025627 | 4.27667068 | 0 |
| 1729554600 | 4.37438303 | -0.12 | -2.71 | 4.50838479 | 4.53597918 | 4.3596015 | 0 |
| 1729468200 | 4.49645785 | 0.15 | 3.48 | 4.34859327 | 4.51711262 | 4.32534639 | 0 |
| 1729381800 | 4.34518089 | 0.01 | 0.23 | 4.33325394 | 4.36745983 | 4.3193255 | 0 |
| 1729295400 | 4.33517341 | 0.07 | 1.53 | 4.01987226 | 4.38911535 | 3.97257463 | 0 |
| 1729209000 | 4.27002637 | -0.01 | -0.29 | 4.01987226 | 4.28800702 | 3.97257463 | 0 |
| 1729122600 | 4.28226503 | 0.02 | 0.48 | 4.27566993 | 4.33760145 | 4.25330897 | 0 |
| 1729036200 | 4.26183993 | -0.05 | -1.16 | 4.3132718 | 4.40064856 | 4.17851538 | 0 |
| 1728949800 | 4.31194294 | 0.26 | 6.50 | 4.01987226 | 4.35146427 | 3.97257463 | 0 |
| 1728863400 | 4.0487627 | -0.01 | -0.35 | 4.06698943 | 4.07240331 | 3.99798706 | 0 |
| 1728777000 | 4.06301925 | 0.07 | 1.75 | 4.0012682 | 4.08155769 | 3.99583791 | 0 |
| 1728690600 | 3.99301613 | 0.08 | 2.15 | 3.90851037 | 4.05240476 | 3.90506517 | 0 |
| 1728604200 | 3.90913379 | 0.02 | 0.61 | 3.89020161 | 3.95757982 | 3.82329916 | 0 |
| 1728517800 | 3.88537833 | -0.12 | -2.98 | 3.99918467 | 4.0482049 | 3.8608354 | 0 |
| 1728431400 | 4.00463137 | 0.02 | 0.56 | 3.9851742 | 4.03608109 | 3.94758875 | 0 |
| 1728345000 | 3.98230321 | -0.02 | -0.50 | 4.01987226 | 4.13098807 | 3.95023006 | 0 |
| 1728258600 | 4.0024166 | 0.04 | 1.01 | 3.95449555 | 4.02645095 | 3.95023006 | 0 |
| 1728172200 | 3.96235388 | 0 | 0.03 | 3.97013018 | 3.98215556 | 3.9218482 | 0 |
| 1728085800 | 3.96117267 | 0.11 | 2.73 | 3.85840736 | 4.00256425 | 3.83955721 | 0 |
| 1727999400 | 3.85576604 | -0.02 | -0.46 | 4.01987226 | 4.09842275 | 3.79601648 | 0 |
| 1727913000 | 3.87366466 | -0.15 | -3.68 | 4.01987226 | 4.09842275 | 3.86526494 | 0 |
| 1727826600 | 4.02182454 | -0.23 | -5.51 | 4.27027246 | 4.35814139 | 3.98053139 | 0 |
| 1727740200 | 4.25636043 | -0.1 | -2.23 | 4.36229203 | 4.36429353 | 4.22489429 | 0 |
| 1727653800 | 4.35336733 | -0.04 | -0.83 | 4.39026375 | 4.4019282 | 4.32510031 | 0 |
| 1727567400 | 4.38967314 | -0.04 | -0.81 | 4.42821013 | 4.43754498 | 4.35399075 | 0 |
| 1727481000 | 4.42563444 | 0.11 | 2.59 | 4.31314055 | 4.47470389 | 4.2925514 | 0 |
| 1727394600 | 4.31392803 | 0.09 | 2.11 | 4.23693608 | 4.37211905 | 4.19892407 | 0 |
| 1727308200 | 4.2249271 | -0.13 | -3.01 | 4.34928231 | 4.37152844 | 4.19859596 | 0 |
| 1727221800 | 4.35599224 | 0.01 | 0.24 | 4.34450825 | 4.38169997 | 4.25844395 | 0 |
| 1727135400 | 4.34565665 | 0.11 | 2.58 | 3.76551829 | 4.4304249 | 3.71426688 | 0 |
| 1727049000 | 4.23627985 | -0.06 | -1.41 | 4.29150144 | 4.30091831 | 4.14795156 | 0 |
| 1726962600 | 4.29680048 | 0.11 | 2.54 | 4.19898969 | 4.30039332 | 4.15361153 | 0 |
| 1726876200 | 4.19054076 | 0.14 | 3.54 | 4.04453003 | 4.21834842 | 4.00356499 | 0 |
| 1726789800 | 4.047319 | 0.18 | 4.77 | 3.90805101 | 4.08341154 | 3.89904428 | 0 |
| 1726703400 | 3.86319783 | 0.03 | 0.73 | 3.83890098 | 3.8717452 | 3.73982696 | 0 |
| 1726617000 | 3.83527532 | 0.06 | 1.59 | 3.76551829 | 3.92243881 | 3.71426688 | 0 |
| 1726530600 | 3.77537811 | -0.03 | -0.72 | 3.80792702 | 3.82818806 | 3.70153606 | 0 |
| 1726444200 | 3.80280844 | -0.16 | -4.10 | 3.96661936 | 3.98523983 | 3.78842064 | 0 |
| 1726357800 | 3.96556939 | -0.04 | -1.04 | 4.00610788 | 4.00610788 | 3.92576917 | 0 |
| 1726271400 | 4.00727268 | 0.13 | 3.34 | 3.87332014 | 4.04026455 | 3.835505 | 0 |
| 1726185000 | 3.87770046 | 0.03 | 0.86 | 3.83911426 | 3.91540076 | 3.80243111 | 0 |
| 1726098600 | 3.84449533 | -0.07 | -1.89 | 3.91275945 | 3.91303834 | 3.74284561 | 0 |
| 1726012200 | 3.91848503 | 0.04 | 1.10 | 3.86611804 | 3.93379155 | 3.8096004 | 0 |
| 1725925800 | 3.87568256 | 0.1 | 2.65 | 4.11999625 | 4.12634525 | 3.73198504 | 0 |
| 1725839400 | 3.7756406 | 0.05 | 1.40 | 3.72269941 | 3.81927977 | 3.68091409 | 0 |
| 1725753000 | 3.72338845 | 0.08 | 2.12 | 3.65604305 | 3.78832221 | 3.64634728 | 0 |
| 1725666600 | 3.64613401 | -0.24 | -6.17 | 3.88862666 | 3.94698174 | 3.5381681 | 0 |
| 1725580200 | 3.88575566 | -0.13 | -3.12 | 4.01846137 | 4.0453175 | 3.85488014 | 0 |
| 1725493800 | 4.01096397 | -0.01 | -0.13 | 3.96947395 | 4.08178737 | 3.79532744 | 0 |
| 1725407400 | 4.01601692 | -0.15 | -3.51 | 4.16132221 | 4.1837488 | 3.9981019 | 0 |
| 1725321000 | 4.16191281 | 0.17 | 4.37 | 4.11999625 | 4.20194272 | 3.9938036 | 0 |
| 1725234600 | 3.98763506 | -0.13 | -3.22 | 4.11999625 | 4.12634525 | 3.94808092 | 0 |
| 1725148200 | 4.1204228 | -0.03 | -0.61 | 4.14271814 | 4.15359512 | 4.09003944 | 0 |
| 1725061800 | 4.14567117 | -0 | -0.02 | 4.14362046 | 4.16507911 | 4.00487745 | 0 |
| 1724975400 | 4.1463438 | -0.01 | -0.21 | 4.14704925 | 4.25846036 | 4.11464799 | 0 |
| 1724889000 | 4.15520288 | 0.11 | 2.80 | 4.03362024 | 4.19054076 | 3.97083562 | 0 |
| 1724802600 | 4.04195433 | -0.36 | -8.18 | 4.40680069 | 4.42945697 | 3.95154252 | 0 |
| 1724716200 | 4.40182977 | -0.1 | -2.27 | 4.50298731 | 4.53296053 | 4.37708997 | 0 |
| 1724629800 | 4.50421774 | -0.03 | -0.56 | 4.54505153 | 4.58001208 | 4.48958386 | 0 |
| 1724543400 | 4.52967939 | -0.01 | -0.13 | 4.54011341 | 4.6218138 | 4.48943621 | 0 |
| 1724457000 | 4.53566747 | 0.23 | 5.38 | 4.30229639 | 4.58654154 | 4.30223076 | 0 |
| 1724370600 | 4.30429788 | -0.01 | -0.20 | 4.37225029 | 4.38480065 | 4.24673028 | 0 |
| 1724284200 | 4.31304212 | 0.08 | 1.92 | 4.22948789 | 4.33666633 | 4.17639904 | 0 |
|
HIGHHH/BTC 0 BTC
-
|
HIGHHH/EUR 0 €
-
|
|
HIGHHH/USD $ 5,50
+9,09%
|
HIGHHH/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
