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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.46 | Binance | 2092006.787 | /cdn/crypto/logos/exchanges/BINA.png | $ 3.069.279,34 | 1735860575 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 83.4715602259 | Recentemente |
| 1.46 | Coinbase | 195495.73 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 286.150,51 | 1735860480 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 2 | https://pro.coinbase.com/trade/HIGH-USD | 7.80032536319 | Recentemente |
| 1.46 | LBank | 66223.62 | /cdn/crypto/logos/exchanges/LBNK.png | $ 96.386,54 | 1735860545 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 3 | https://www.lbank.info/exchange/high/usdt | 2.642337931 | Recentemente |
| 1.45 | Gate.io | 62603.63 | /cdn/crypto/logos/exchanges/GATE.png | $ 91.808,71 | 1735859299 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 4 | https://gate.io/trade/HIGH_USDT | 2.49789948311 | 21 mins atrás |
| 1.46 | DigiFinex | 34893.759 | /cdn/crypto/logos/exchanges/DGFX.png | $ 51.033,39 | 1735860197 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.39226914749 | 6 mins atrás |
| 1.46 | Kucoin | 33154.8748 | /cdn/crypto/logos/exchanges/KUCN.png | $ 48.910,05 | 1735860251 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 1.3228872611 | 5 mins atrás |
| 1.511E-5 | Binance | 10589.752 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,161010 | 1735860572 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 7 | https://www.binance.com/en/trade/HIGH_BTC | 0.42253358227 | Recentemente |
| 1.46 | LATOKEN | 9102.59 | /cdn/crypto/logos/exchanges/LATK.png | $ 13.324,16 | 1735860246 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 8 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.363195470549 | 6 mins atrás |
| 0.000424 | Kucoin | 1769.5262 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,756757 | 1735859388 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 9 | https://trade.kucoin.com/HIGH-ETH | 0.0706045093603 | 20 mins atrás |
| 1.48 | Crypto.com | 360.7 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 528,17 | 1735836118 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 10 | https://crypto.com/exchange/trade/HIGH_USD | 0.0143920143857 | 7 horas atrás |
| 1.49 | Crypto.com | 50 | /cdn/crypto/logos/exchanges/CRTO.png | $ 74,41 | 1735837338 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 11 | https://crypto.com/exchange/trade/HIGH_USDT | 0.00199501169749 | 6 horas atrás |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 12 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 13 | https://poloniex.com/exchange#USDT_HIGH | 0 | - | |||
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1735776123 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 14 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 23 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.55 | -0.09 | -5.8064516129 | 1.36 | 1.56 | 116103.692857 | CX |
| 4 | 2.18 | -0.72 | -33.0275229358 | 1.27 | 2.55 | 260128.857143 | CX |
| 12 | 1.24 | 0.22 | 17.7419354839 | 1.05 | 2.55 | 311556.532824 | CX |
| 26 | 1.84 | -0.38 | -20.652173913 | 0.952 | 2.55 | 454333.523784 | CX |
| 52 | 1.72 | -0.26 | -15.1162790698 | 0.952 | 9.31 | 520779.095679 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 386956.934031 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.31 | 172312.101595 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730159400 | 1.26 | 0 | 0.00 | 1.25 | 1.28 | 1.2 | 386516 |
| 1730073000 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.22 | 41248 |
| 1729986600 | 1.24 | 0.03 | 2.48 | 1.21 | 1.25 | 1.2 | 117501 |
| 1729900200 | 1.21 | -0.15 | -11.03 | 1.37 | 1.37 | 1.18 | 260908 |
| 1729813800 | 1.36 | 0.01 | 0.74 | 1.35 | 1.38 | 1.32 | 132471 |
| 1729727400 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.31 | 225810 |
| 1729641000 | 1.41 | -0.01 | -0.70 | 1.42 | 1.46 | 1.37 | 144552 |
| 1729554600 | 1.42 | -0.07 | -4.70 | 1.5 | 1.51 | 1.38 | 219929 |
| 1729468200 | 1.49 | 0.11 | 7.97 | 1.37 | 1.56 | 1.35 | 638226 |
| 1729381800 | 1.38 | 0.04 | 2.99 | 1.34 | 1.39 | 1.34 | 163085 |
| 1729295400 | 1.34 | 0.04 | 3.08 | 1.3 | 1.35 | 1.29 | 99730 |
| 1729209000 | 1.3 | -0.04 | -2.99 | 1.33 | 1.34 | 1.27 | 54530 |
| 1729122600 | 1.34 | -0.02 | -1.47 | 1.39 | 1.39 | 1.31 | 29112 |
| 1729036200 | 1.36 | -0.03 | -2.16 | 1.4 | 1.4 | 1.3 | 146450 |
| 1728949800 | 1.39 | 0.07 | 5.30 | 1.32 | 1.4 | 1.31 | 162635 |
| 1728863400 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.26 | 71219 |
| 1728777000 | 1.32 | 0.03 | 2.33 | 1.3 | 1.34 | 1.3 | 74111 |
| 1728690600 | 1.29 | 0.03 | 2.38 | 1.27 | 1.31 | 1.26 | 66326 |
| 1728604200 | 1.26 | 0.02 | 1.61 | 1.24 | 1.27 | 1.22 | 86783 |
| 1728517800 | 1.24 | -0.05 | -3.88 | 1.29 | 1.3 | 1.22 | 101645 |
| 1728431400 | 1.29 | 0 | 0.00 | 1.29 | 1.34 | 1.27 | 134763 |
| 1728345000 | 1.29 | -0.01 | -0.77 | 1.3 | 1.34 | 1.29 | 153836 |
| 1728258600 | 1.3 | 0.02 | 1.56 | 1.28 | 1.31 | 1.26 | 121269 |
| 1728172200 | 1.28 | 0 | 0.00 | 1.29 | 1.3 | 1.25 | 76081 |
| 1728085800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.3 | 1.23 | 157051 |
| 1727999400 | 1.25 | 0.01 | 0.81 | 1.24 | 1.27 | 1.2 | 71770 |
| 1727913000 | 1.24 | -0.03 | -2.36 | 1.26 | 1.33 | 1.2 | 290334 |
|
HIGH/BTC 0,00001511 BTC
+0,60%
|
HIGH/EUR 1,43 €
+4,11%
|
|
HIGH/USD $ 1,46
+2,82%
|
HIGH/GBP £ 1,18
+4,14%
|
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
