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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.413 | Binance | 2310017.874 | /cdn/crypto/logos/exchanges/BINA.png | $ 929.561,20 | 1744496835 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 83.0205576773 | Recentemente |
| 0.413 | Coinbase | 244458.33 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 98.573,12 | 1744496806 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 2 | https://pro.coinbase.com/trade/HIGH-USD | 8.78567525987 | Recentemente |
| 0.415 | LBank | 76471.38 | /cdn/crypto/logos/exchanges/LBNK.png | $ 30.469,15 | 1744496404 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 3 | https://www.lbank.info/exchange/high/usdt | 2.74833224687 | 7 mins atrás |
| 0.4131 | Gate.io | 75265.51 | /cdn/crypto/logos/exchanges/GATE.png | $ 30.118,19 | 1744496239 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 4 | https://gate.io/trade/HIGH_USDT | 2.70499405411 | 10 mins atrás |
| 0.4136 | DigiFinex | 41445.571 | /cdn/crypto/logos/exchanges/DGFX.png | $ 16.650,11 | 1744496349 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.48952718349 | 8 mins atrás |
| 0.414 | Kucoin | 28833.474 | /cdn/crypto/logos/exchanges/KUCN.png | $ 11.798,50 | 1744496458 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 1.03625652347 | 6 mins atrás |
| 0.7571 | Crypto.com | 4928.2 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 3.674,36 | 1741217691 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 7 | https://crypto.com/exchange/trade/HIGH_USD | 0.177116340506 | 1 mês atrás |
| 0.000249 | Kucoin | 647.7572 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,162071 | 1744496459 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 8 | https://trade.kucoin.com/HIGH-ETH | 0.023279977436 | 6 mins atrás |
| 0.7502 | Crypto.com | 396.8 | /cdn/crypto/logos/exchanges/CRTO.png | $ 301,27 | 1741219289 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 9 | https://crypto.com/exchange/trade/HIGH_USDT | 0.0142607369653 | 1 mês atrás |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 10 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 1.415E-5 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,00000000 | 1744416136 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 11 | https://www.binance.com/en/trade/HIGH_BTC | 0 | 22 horas atrás |
| 0.3893 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,00000000 | 1744416145 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 12 | https://exchange.latoken.com/exchange/HIGH-USDT | 0 | 22 horas atrás |
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1744416123 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 13 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 22 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 | 0.448 | -0.035 | -7.8125 | 0.341 | 0.45 | 358216.933333 | CX |
| 4 | 0.641 | -0.228 | -35.5694227769 | 0.341 | 0.709 | 326120.175185 | CX |
| 12 | 1.5 | -1.087 | -72.4666666667 | 0.341 | 1.51 | 252806.665301 | CX |
| 26 | 1.3 | -0.887 | -68.2307692308 | 0.341 | 2.55 | 274719.299066 | CX |
| 52 | 3.1 | -2.687 | -86.6774193548 | 0.341 | 9.31 | 502100.206055 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 365333.567326 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.31 | 190841.686019 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744415400 | 0.397 | 0.011 | 2.85 | 0.388 | 0.405 | 0.386 | 296443 |
| 1744329000 | 0.386 | -0.012 | -3.02 | 0.397 | 0.399 | 0.374 | 240772 |
| 1744242600 | 0.398 | 0.042 | 11.80 | 0.356 | 0.403 | 0.341 | 418722 |
| 1744156200 | 0.356 | -0.016 | -4.30 | 0.382 | 0.397 | 0.353 | 437543 |
| 1744069800 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1743983400 | 0.372 | -0.061 | -14.09 | 0.448 | 0.448 | 0.362 | 289151 |
| 1743897000 | 0.433 | -0.016 | -3.56 | 0.448 | 0.45 | 0.423 | 466669 |
| 1743810600 | 0.449 | -0.018 | -3.85 | 0.467 | 0.476 | 0.442 | 467567 |
| 1743724200 | 0.467 | -0.028 | -5.66 | 0.493 | 0.508 | 0.445 | 695795 |
| 1743637800 | 0.495 | -0.038 | -7.13 | 0.528 | 0.533 | 0.484 | 594651 |
| 1743551400 | 0.533 | 0.002 | 0.38 | 0.527 | 0.552 | 0.527 | 194454 |
| 1743465000 | 0.531 | -0.022 | -3.98 | 0.554 | 0.555 | 0.525 | 483214 |
| 1743378600 | 0.553 | 0.004 | 0.73 | 0.549 | 0.601 | 0.538 | 830670 |
| 1743292200 | 0.549 | -0.04 | -6.79 | 0.589 | 0.591 | 0.53 | 500519 |
| 1743205800 | 0.589 | -0.061 | -9.38 | 0.65 | 0.656 | 0.577 | 377527 |
| 1743119400 | 0.65 | -0.011 | -1.66 | 0.664 | 0.679 | 0.636 | 82623 |
| 1743033000 | 0.661 | -0.023 | -3.36 | 0.686 | 0.697 | 0.647 | 163292 |
| 1742946600 | 0.684 | -0.007 | -1.01 | 0.696 | 0.701 | 0.668 | 138649 |
| 1742860200 | 0.691 | 0.034 | 5.18 | 0.658 | 0.705 | 0.648 | 156436 |
| 1742773800 | 0.657 | -0.007 | -1.05 | 0.664 | 0.685 | 0.649 | 182803 |
| 1742687400 | 0.664 | 0.021 | 3.27 | 0.645 | 0.68 | 0.635 | 78682 |
| 1742601000 | 0.643 | -0.019 | -2.87 | 0.662 | 0.668 | 0.633 | 96389 |
| 1742514600 | 0.662 | -0.046 | -6.50 | 0.703 | 0.709 | 0.66 | 240973 |
| 1742428200 | 0.708 | 0.044 | 6.63 | 0.665 | 0.709 | 0.655 | 377184 |
| 1742341800 | 0.664 | -0.004 | -0.60 | 0.668 | 0.668 | 0.641 | 120038 |
| 1742255400 | 0.668 | 0.049 | 7.92 | 0.622 | 0.676 | 0.622 | 411328 |
| 1742169000 | 0.619 | -0.049 | -7.34 | 0.667 | 0.669 | 0.616 | 327810 |
| 1742082600 | 0.668 | 0.026 | 4.05 | 0.641 | 0.674 | 0.636 | 135329 |
| 1741996200 | 0.642 | 0.021 | 3.38 | 0.621 | 0.651 | 0.618 | 101524 |
| 1741909800 | 0.621 | -0.008 | -1.27 | 0.628 | 0.642 | 0.602 | 169024 |
| 1741823400 | 0.629 | 0.027 | 4.49 | 0.601 | 0.64 | 0.584 | 228888 |
| 1741737000 | 0.602 | 0.009 | 1.52 | 0.586 | 0.618 | 0.541 | 288251 |
| 1741650600 | 0.593 | -0.025 | -4.05 | 0.621 | 0.67 | 0.561 | 321593 |
| 1741564200 | 0.618 | -0.095 | -13.32 | 0.714 | 0.717 | 0.601 | 281217 |
| 1741477800 | 0.713 | -0.014 | -1.93 | 0.728 | 0.737 | 0.706 | 106162 |
| 1741391400 | 0.727 | -0.016 | -2.15 | 0.742 | 0.763 | 0.698 | 239588 |
| 1741305000 | 0.743 | -0.013 | -1.72 | 0.759 | 0.772 | 0.726 | 131644 |
| 1741218600 | 0.756 | 0.001 | 0.13 | 0.755 | 0.771 | 0.725 | 136031 |
| 1741132200 | 0.755 | -0.01 | -1.31 | 0.757 | 0.771 | 0.695 | 277449 |
| 1741045800 | 0.765 | -0.141 | -15.56 | 0.906 | 0.906 | 0.748 | 238123 |
| 1740959400 | 0.906 | 0.067 | 7.99 | 0.839 | 0.914 | 0.824 | 209810 |
| 1740873000 | 0.839 | -0.015 | -1.76 | 0.854 | 0.862 | 0.809 | 103412 |
| 1740786600 | 0.854 | -0.026 | -2.95 | 0.878 | 0.881 | 0.8 | 172269 |
| 1740700200 | 0.88 | 0.006 | 0.69 | 0.878 | 0.906 | 0.854 | 66251 |
| 1740613800 | 0.874 | 0.033 | 3.92 | 0.876 | 0.892 | 0.842 | 107756 |
| 1740527400 | 0.841 | -0.003 | -0.36 | 0.843 | 0.867 | 0.794 | 140096 |
| 1740441000 | 0.844 | -0.134 | -13.70 | 0.979 | 0.9852 | 0.82 | 444368 |
| 1740354600 | 0.978 | -0.007 | -0.71 | 0.985 | 1.01 | 0.963 | 190500 |
| 1740268200 | 0.985 | 0.056 | 6.03 | 0.927 | 0.985 | 0.923 | 88339 |
| 1740181800 | 0.929 | -0.021 | -2.21 | 0.969 | 0.998 | 0.912 | 139610 |
| 1740095400 | 0.95 | 0.013 | 1.39 | 0.937 | 0.957 | 0.927 | 117405 |
| 1740009000 | 0.937 | 0.01 | 1.08 | 0.934 | 0.959 | 0.923 | 207047 |
| 1739922600 | 0.927 | -0.02 | -2.11 | 0.947 | 0.963 | 0.876 | 158360 |
| 1739836200 | 0.947 | -0.049 | -4.92 | 0.992 | 1 | 0.928 | 267305 |
| 1739749800 | 0.996 | 0.035 | 3.64 | 0.961 | 1.06 | 0.949 | 556937 |
| 1739663400 | 0.961 | -0.01 | -1.03 | 0.971 | 0.992 | 0.948 | 57796 |
| 1739577000 | 0.971 | -0.019 | -1.92 | 0.984 | 1.01 | 0.964 | 100002 |
| 1739490600 | 0.99 | 0.011 | 1.12 | 0.977 | 1 | 0.952 | 248429 |
| 1739404200 | 0.979 | 0.077 | 8.54 | 0.904 | 0.993 | 0.881 | 213299 |
| 1739317800 | 0.902 | -0.012 | -1.31 | 0.919 | 0.965 | 0.89 | 111455 |
| 1739231400 | 0.914 | 0.022 | 2.47 | 0.892 | 0.922 | 0.856 | 283463 |
| 1739145000 | 0.892 | -0.008 | -0.89 | 0.898 | 0.93 | 0.848 | 92669 |
| 1739058600 | 0.9 | 0.048 | 5.63 | 0.85 | 0.926 | 0.838 | 199197 |
| 1738972200 | 0.852 | 0.04 | 4.93 | 0.824 | 0.896 | 0.815 | 134425 |
| 1738885800 | 0.812 | -0.065 | -7.41 | 0.89 | 0.9 | 0.805 | 298215 |
| 1738799400 | 0.877 | -0.013 | -1.46 | 0.895 | 0.93 | 0.874 | 140427 |
| 1738713000 | 0.89 | -0.09 | -9.18 | 0.985 | 0.993 | 0.842 | 351841 |
| 1738626600 | 0.98 | -0.03 | -2.97 | 0.999 | 1 | 0.738 | 581206 |
| 1738540200 | 1.01 | -0.13 | -11.40 | 1.13 | 1.22 | 0.95 | 611507 |
| 1738453800 | 1.14 | -0.11 | -8.80 | 1.26 | 1.3 | 1.12 | 330980 |
| 1738367400 | 1.25 | 0.06 | 5.04 | 1.19 | 1.27 | 1.17 | 399486 |
| 1738281000 | 1.19 | 0.04 | 3.48 | 1.14 | 1.21 | 1.13 | 243423 |
| 1738194600 | 1.15 | 0.06 | 5.50 | 1.09 | 1.18 | 1.09 | 125973 |
| 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 |
|
HIGH/BTC 0,00001415 BTC
+0,00%
|
HIGH/EUR 1,07 €
+2,59%
|
|
HIGH/USD $ 0,413000
+4,03%
|
HIGH/GBP £ 0,925566
+2,69%
|
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
