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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.15 | Binance | 2619687.965 | /cdn/crypto/logos/exchanges/BINA.png | $ 2.966.332,93 | 1730848950 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 84.015332715 | Recentemente |
| 1.15 | Coinbase | 190981.93 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 216.735,46 | 1730848934 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 2 | https://pro.coinbase.com/trade/HIGH-USD | 6.12493190253 | Recentemente |
| 1.08 | LBank | 186963.29 | /cdn/crypto/logos/exchanges/LBNK.png | $ 207.068,94 | 1730762308 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 3 | https://www.lbank.info/exchange/high/usdt | 5.99605114224 | 1 dia atrás |
| 1.14 | DigiFinex | 43818.671 | /cdn/crypto/logos/exchanges/DGFX.png | $ 49.374,30 | 1730848224 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 4 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.40529722333 | 12 mins atrás |
| 1.14 | Gate.io | 30539.64 | /cdn/crypto/logos/exchanges/GATE.png | $ 34.575,30 | 1730848618 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 5 | https://gate.io/trade/HIGH_USDT | 0.979428867055 | 6 mins atrás |
| 1.15 | Kucoin | 18417.1903 | /cdn/crypto/logos/exchanges/KUCN.png | $ 20.796,17 | 1730848628 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 0.590652929434 | 5 mins atrás |
| 1.647E-5 | Binance | 15591.885 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,256027 | 1730848949 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 7 | https://www.binance.com/en/trade/HIGH_BTC | 0.500043296542 | Recentemente |
| 1.15 | LATOKEN | 10593.03 | /cdn/crypto/logos/exchanges/LATK.png | $ 11.968,27 | 1730848591 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 8 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.339726315424 | 6 mins atrás |
| 1.14 | Crypto.com | 731.8 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 822,12 | 1730848741 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 9 | https://crypto.com/exchange/trade/HIGH_USD | 0.0234693678416 | Recentemente |
| 1.16 | Crypto.com | 495.2 | /cdn/crypto/logos/exchanges/CRTO.png | $ 550,33 | 1730848671 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 10 | https://crypto.com/exchange/trade/HIGH_USDT | 0.0158814306575 | Recentemente |
| 0.000469 | Kucoin | 286.3922 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,130220 | 1730846133 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 11 | https://trade.kucoin.com/HIGH-ETH | 0.0091848099054 | 47 mins atrás |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 12 | https://poloniex.com/exchange#USDT_HIGH | 0 | - | |||
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 13 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1730764922 | 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 | 1.26 | -0.11 | -8.73015873016 | 1.05 | 1.32 | 134838.558571 | CX |
| 4 | 1.29 | -0.14 | -10.8527131783 | 1.05 | 1.56 | 153948.822414 | CX |
| 12 | 1.31 | -0.16 | -12.213740458 | 1.05 | 1.68 | 280796.658824 | CX |
| 26 | 4.44 | -3.29 | -74.0990990991 | 0.952 | 9.31 | 688656.876054 | CX |
| 52 | 1.32 | -0.17 | -12.8787878788 | 0.952 | 9.31 | 495841.430759 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 356472.405327 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.31 | 155047.658976 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727826600 | 1.27 | -0.14 | -9.93 | 1.47 | 1.49 | 1.23 | 280273 |
| 1727740200 | 1.41 | -0.12 | -7.84 | 1.53 | 1.56 | 1.4 | 516949 |
| 1727653800 | 1.53 | 0.07 | 4.79 | 1.47 | 1.61 | 1.43 | 449552 |
| 1727567400 | 1.46 | -0.07 | -4.58 | 1.53 | 1.55 | 1.44 | 113953 |
| 1727481000 | 1.53 | 0.06 | 4.08 | 1.46 | 1.54 | 1.46 | 200071 |
| 1727394600 | 1.47 | 0.05 | 3.52 | 1.43 | 1.5 | 1.39 | 150408 |
| 1727308200 | 1.42 | -0.02 | -1.39 | 1.43 | 1.47 | 1.41 | 148545 |
| 1727221800 | 1.44 | 0.03 | 2.13 | 1.41 | 1.45 | 1.36 | 228142 |
| 1727135400 | 1.41 | 0.05 | 3.68 | 1.35 | 1.41 | 1.33 | 208370 |
| 1727049000 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.31 | 128992 |
| 1726962600 | 1.41 | 0.02 | 1.44 | 1.39 | 1.41 | 1.36 | 143307 |
| 1726876200 | 1.39 | 0.03 | 2.21 | 1.37 | 1.43 | 1.34 | 339414 |
| 1726789800 | 1.36 | 0.01 | 0.74 | 1.37 | 1.4 | 1.34 | 276485 |
| 1726703400 | 1.35 | 0.04 | 3.05 | 1.31 | 1.36 | 1.25 | 233668 |
| 1726617000 | 1.31 | 0.06 | 4.80 | 1.25 | 1.33 | 1.23 | 180157 |
| 1726530600 | 1.25 | -0.03 | -2.34 | 1.28 | 1.29 | 1.23 | 144589 |
| 1726444200 | 1.28 | -0.05 | -3.76 | 1.33 | 1.36 | 1.26 | 183793 |
| 1726357800 | 1.33 | -0.02 | -1.48 | 1.35 | 1.37 | 1.3 | 233632 |
| 1726271400 | 1.35 | 0.03 | 2.27 | 1.32 | 1.36 | 1.28 | 139968 |
| 1726185000 | 1.32 | 0.05 | 3.94 | 1.27 | 1.33 | 1.27 | 160392 |
| 1726098600 | 1.27 | -0.06 | -4.51 | 1.33 | 1.33 | 1.24 | 162307 |
| 1726012200 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.32 | 103217 |
| 1725925800 | 1.33 | 0.04 | 3.10 | 1.29 | 1.35 | 1.28 | 160946 |
| 1725839400 | 1.29 | 0.05 | 4.03 | 1.25 | 1.33 | 1.23 | 197466 |
| 1725753000 | 1.24 | 0.04 | 3.33 | 1.2 | 1.27 | 1.19 | 182885 |
| 1725666600 | 1.2 | -0.04 | -3.23 | 1.23 | 1.27 | 1.16 | 148664 |
| 1725580200 | 1.24 | -0.03 | -2.36 | 1.27 | 1.28 | 1.23 | 108282 |
| 1725493800 | 1.27 | 0.02 | 1.60 | 1.25 | 1.3 | 1.18 | 264212 |
| 1725407400 | 1.25 | -0.06 | -4.58 | 1.31 | 1.33 | 1.22 | 182758 |
| 1725321000 | 1.31 | 0.08 | 6.50 | 1.23 | 1.32 | 1.22 | 216434 |
| 1725234600 | 1.23 | -0.09 | -6.82 | 1.32 | 1.32 | 1.22 | 168867 |
| 1725148200 | 1.32 | -0.03 | -2.22 | 1.35 | 1.36 | 1.3 | 104770 |
| 1725061800 | 1.35 | 0.02 | 1.50 | 1.32 | 1.35 | 1.26 | 159102 |
| 1724975400 | 1.33 | 0.01 | 0.76 | 1.32 | 1.4 | 1.3 | 227971 |
| 1724889000 | 1.32 | -0.02 | -1.49 | 1.33 | 1.37 | 1.26 | 634161 |
| 1724802600 | 1.34 | -0.1 | -6.94 | 1.44 | 1.49 | 1.3 | 402857 |
| 1724716200 | 1.44 | -0.11 | -7.10 | 1.55 | 1.56 | 1.42 | 440609 |
| 1724629800 | 1.55 | -0.06 | -3.73 | 1.62 | 1.63 | 1.52 | 479108 |
| 1724543400 | 1.61 | 0 | 0.00 | 1.6 | 1.68 | 1.57 | 744914 |
| 1724457000 | 1.61 | 0.14 | 9.52 | 1.47 | 1.63 | 1.46 | 680179 |
| 1724370600 | 1.47 | 0.03 | 2.08 | 1.47 | 1.48 | 1.42 | 1069152 |
| 1724284200 | 1.44 | -0.02 | -1.37 | 1.47 | 1.47 | 1.39 | 304742 |
| 1724197800 | 1.46 | -0.03 | -2.01 | 1.49 | 1.51 | 1.41 | 404478 |
| 1724111400 | 1.49 | 0.07 | 4.93 | 1.42 | 1.56 | 1.39 | 2561283 |
| 1724025000 | 1.42 | 0.11 | 8.40 | 1.31 | 1.5 | 1.29 | 1113010 |
| 1723938600 | 1.31 | 0.02 | 1.55 | 1.28 | 1.31 | 1.27 | 167685 |
| 1723852200 | 1.29 | 0.01 | 0.78 | 1.28 | 1.37 | 1.26 | 497173 |
| 1723765800 | 1.28 | -0.13 | -9.22 | 1.41 | 1.41 | 1.26 | 786832 |
| 1723679400 | 1.41 | 0.09 | 6.82 | 1.32 | 1.43 | 1.31 | 1179938 |
| 1723593000 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.27 | 218170 |
| 1723506600 | 1.31 | 0.1 | 8.26 | 1.22 | 1.32 | 1.21 | 1080882 |
| 1723420200 | 1.21 | -0.11 | -8.33 | 1.32 | 1.35 | 1.2 | 546172 |
| 1723333800 | 1.32 | 0.03 | 2.33 | 1.29 | 1.33 | 1.27 | 235569 |
| 1723247400 | 1.29 | -0.04 | -3.01 | 1.33 | 1.34 | 1.26 | 442759 |
| 1723161000 | 1.33 | 0.15 | 12.71 | 1.18 | 1.34 | 1.16 | 498661 |
| 1723074600 | 1.18 | -0.04 | -3.28 | 1.22 | 1.3 | 1.17 | 1064953 |
| 1722988200 | 1.22 | 0.13 | 11.93 | 1.09 | 1.24 | 1.09 | 489204 |
| 1722901800 | 1.09 | -0.15 | -12.10 | 1.24 | 1.25 | 0.952 | 1468124 |
| 1722815400 | 1.24 | -0.05 | -3.88 | 1.28 | 1.32 | 1.18 | 496649 |
| 1722729000 | 1.29 | -0.08 | -5.84 | 1.37 | 1.39 | 1.24 | 640033 |
|
HIGH/BTC 0,00001647 BTC
+3,58%
|
HIGH/EUR 1,05 €
+5,86%
|
|
HIGH/USD $ 1,15
+6,48%
|
HIGH/GBP £ 0,880679
+5,79%
|
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
