Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1736208122 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 15 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 5.50594978 | 0.28180072 | 5.1181127918 | 5.43333816 | 6.12546183 | 0 | CX |
| 4 | 6.06748408 | -0.27973358 | -4.61037188251 | 5.11122864 | 6.73453985 | 0 | CX |
| 12 | 4.3132718 | 1.4744787 | 34.1846924648 | 3.87699502 | 6.73453985 | 0 | CX |
| 26 | 5.02342534 | 0.76432516 | 15.215218865 | 3.5381681 | 6.73453985 | 0 | CX |
| 52 | 2.8277584 | 2.9599921 | 104.676272909 | 2.67582257 | 6.73453985 | 0.10411044 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.73453985 | 0.15256236 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.73453985 | 0.15256236 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736207400 | 6.04758397 | 0.08 | 1.28 | 5.47258059 | 6.12546183 | 5.43333816 | 0 |
| 1736121000 | 5.97103497 | -0.03 | -0.48 | 5.99715285 | 6.0194646 | 5.90816833 | 0 |
| 1736034600 | 6.00002384 | 0.09 | 1.45 | 5.91709303 | 6.02026848 | 5.86482447 | 0 |
| 1735948200 | 5.91427125 | 0.26 | 4.60 | 5.66282109 | 5.95105283 | 5.62046157 | 0 |
| 1735861800 | 5.65435575 | 0.16 | 2.86 | 5.47258059 | 5.72680332 | 5.43333816 | 0 |
| 1735775400 | 5.49730398 | 0.03 | 0.54 | 5.47258059 | 5.52322499 | 5.43333816 | 0 |
| 1735689000 | 5.46783934 | -0.03 | -0.61 | 5.50594978 | 5.64730129 | 5.43566776 | 0 |
| 1735602600 | 5.50120854 | -0 | -0.05 | 5.46495194 | 5.628041 | 5.41422551 | 0 |
| 1735516200 | 5.50403032 | -0.07 | -1.18 | 5.56943984 | 5.58746971 | 5.45197503 | 0 |
| 1735429800 | 5.56998123 | 0.11 | 2.10 | 5.46221219 | 5.58625568 | 5.45295937 | 0 |
| 1735343400 | 5.45542023 | -0.01 | -0.14 | 5.46495194 | 5.628041 | 5.42229712 | 0 |
| 1735257000 | 5.46293404 | -0.27 | -4.64 | 5.75218293 | 5.75961472 | 5.41824491 | 0 |
| 1735170600 | 5.72898527 | -0 | -0.04 | 5.72029025 | 5.80874979 | 5.64710443 | 0 |
| 1735084200 | 5.73142972 | 0.13 | 2.27 | 5.60289106 | 5.79592053 | 5.50983793 | 0 |
| 1734997800 | 5.60399025 | 0.23 | 4.36 | 5.49441658 | 5.66475696 | 5.36333503 | 0 |
| 1734911400 | 5.36971685 | -0.1 | -1.84 | 5.49441658 | 5.56550247 | 5.32802997 | 0 |
| 1734825000 | 5.47016895 | -0.22 | -3.80 | 5.698848 | 5.82924051 | 5.40223295 | 0 |
| 1734738600 | 5.68624843 | 0.04 | 0.75 | 5.60687765 | 5.72435887 | 5.11122864 | 0 |
| 1734652200 | 5.64410218 | -0.3 | -5.12 | 5.93696033 | 6.09647295 | 5.47218685 | 0 |
| 1734565800 | 5.94839511 | -0.42 | -6.55 | 6.37794555 | 6.40286581 | 5.94339137 | 0 |
| 1734479400 | 6.3651491 | -0.19 | -2.92 | 6.5228571 | 6.62960899 | 6.31601403 | 0 |
| 1734393000 | 6.55673487 | 0.07 | 1.11 | 6.28963367 | 6.73453985 | 6.23708621 | 0 |
| 1734306600 | 6.48500915 | 0.14 | 2.26 | 6.35230344 | 6.48500915 | 6.29216014 | 0 |
| 1734220200 | 6.34167255 | -0.06 | -0.95 | 6.41512087 | 6.46876751 | 6.27598412 | 0 |
| 1734133800 | 6.40239004 | 0.04 | 0.64 | 6.37678075 | 6.50262887 | 6.32589026 | 0 |
| 1734047400 | 6.36193359 | 0.07 | 1.13 | 6.28963367 | 6.53755661 | 6.23708621 | 0 |
| 1733961000 | 6.2906016 | 0.35 | 5.94 | 5.96539141 | 6.31744133 | 5.84828753 | 0 |
| 1733874600 | 5.9380267 | -0.15 | -2.45 | 6.06748408 | 6.19434936 | 5.77277209 | 0 |
| 1733788200 | 6.08707249 | -0.46 | -7.08 | 6.2885673 | 6.48468103 | 5.83652464 | 0 |
| 1733701800 | 6.55114052 | -0.02 | -0.36 | 6.56810402 | 6.58368943 | 6.45565935 | 0 |
| 1733615400 | 6.57474833 | -0.01 | -0.23 | 6.5689243 | 6.60111229 | 6.52868112 | 0 |
| 1733529000 | 6.58969392 | 0.37 | 5.96 | 6.21694001 | 6.71321244 | 6.2143315 | 0 |
| 1733442600 | 6.21908916 | -0.07 | -1.13 | 6.2885673 | 6.48468103 | 6.13674895 | 0 |
| 1733356200 | 6.29022427 | 0.35 | 5.86 | 5.93996258 | 6.39226773 | 5.93996258 | 0 |
| 1733269800 | 5.94207891 | -0.03 | -0.48 | 5.96691714 | 6.02149891 | 5.77533138 | 0 |
| 1733183400 | 5.97101857 | -0.12 | -1.97 | 6.08600612 | 6.16708309 | 5.86323312 | 0 |
| 1733097000 | 6.0908458 | 0.01 | 0.22 | 6.09514409 | 6.14299952 | 6.00942431 | 0 |
| 1733010600 | 6.07758999 | 0.18 | 3.05 | 5.88413398 | 6.12552745 | 5.86697362 | 0 |
| 1732924200 | 5.89788196 | 0.02 | 0.39 | 5.87552099 | 5.98542277 | 5.80788029 | 0 |
| 1732837800 | 5.87483195 | -0.14 | -2.31 | 5.98978669 | 6.00235345 | 5.80092427 | 0 |
| 1732751400 | 6.01382104 | 0.56 | 10.21 | 5.46952913 | 6.04312162 | 5.41639107 | 0 |
| 1732665000 | 5.45684752 | -0.14 | -2.59 | 5.59928181 | 5.67916116 | 5.33892335 | 0 |
| 1732578600 | 5.60174267 | 0.09 | 1.54 | 5.60374416 | 5.80537021 | 5.40438209 | 0 |
| 1732492200 | 5.51653146 | -0.06 | -1.12 | 5.60374416 | 5.66465853 | 5.40052676 | 0 |
| 1732405800 | 5.57916842 | 0.13 | 2.30 | 5.46432852 | 5.7411419 | 5.45149927 | 0 |
| 1732319400 | 5.45371403 | -0.08 | -1.46 | 5.51697441 | 5.62613794 | 5.36454906 | 0 |
| 1732233000 | 5.53441367 | 0.49 | 9.64 | 5.04537616 | 5.55300133 | 4.98278842 | 0 |
| 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 |
|
HIGHHH/BTC 0 BTC
-
|
HIGHHH/EUR 0 €
-
|
|
HIGHHH/USD $ 5,79
-4,37%
|
HIGHHH/GBP £ 0
-
|
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
