Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.644 | Binance | 1828370.072 | /cdn/crypto/logos/exchanges/BINA.png | $ 1.188.343,34 | 1742600026 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 85.1249553238 | Recentemente |
| 0.644 | Coinbase | 96381.62 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 62.537,37 | 1742599941 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 2 | https://pro.coinbase.com/trade/HIGH-USD | 4.48731972929 | Recentemente |
| 0.6448 | Gate.io | 87398.74 | /cdn/crypto/logos/exchanges/GATE.png | $ 56.221,03 | 1742598735 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 3 | https://gate.io/trade/HIGH_USDT | 4.06909626874 | 22 mins atrás |
| 0.65 | LBank | 63896.97 | /cdn/crypto/logos/exchanges/LBNK.png | $ 42.332,83 | 1742594853 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 4 | https://www.lbank.info/exchange/high/usdt | 2.97490469784 | 1 hora atrás |
| 0.6441 | DigiFinex | 35602.019 | /cdn/crypto/logos/exchanges/DGFX.png | $ 23.276,15 | 1742599910 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.65755298844 | Recentemente |
| 0.643 | Kucoin | 18370.653 | /cdn/crypto/logos/exchanges/KUCN.png | $ 11.965,51 | 1742599358 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 0.855297863295 | 12 mins atrás |
| 0.646 | LATOKEN | 11869.29 | /cdn/crypto/logos/exchanges/LATK.png | $ 7.703,28 | 1742586734 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 7 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.552608466113 | 4 horas 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 | 8 | https://crypto.com/exchange/trade/HIGH_USD | 0.229446331053 | 16 dias atrás |
| 0.000328 | Kucoin | 651.7524 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,213922 | 1742599358 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 9 | https://trade.kucoin.com/HIGH-ETH | 0.0303441818381 | 12 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 | 10 | https://crypto.com/exchange/trade/HIGH_USDT | 0.0184741496209 | 16 dias atrás |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 11 | https://poloniex.com/exchange#USDT_HIGH | 0 | - | |||
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 12 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 1.415E-5 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,00000000 | 1742515335 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 13 | https://www.binance.com/en/trade/HIGH_BTC | 0 | 24 horas atrás |
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1742515323 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 14 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 24 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.621 | 0.023 | 3.7037037037 | 0.616 | 0.709 | 244884.164286 | CX |
| 4 | 0.969 | -0.325 | -33.5397316821 | 0.541 | 1.01 | 206949.283571 | CX |
| 12 | 1.43 | -0.786 | -54.965034965 | 0.541 | 1.64 | 204626.989286 | CX |
| 26 | 1.39 | -0.746 | -53.6690647482 | 0.541 | 2.55 | 256234.972418 | CX |
| 52 | 1.89 | -1.246 | -65.9259259259 | 0.541 | 9.31 | 517213.883087 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 366064.397881 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.31 | 185148.99384 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736553000 | 1.39 | 0.05 | 3.73 | 1.35 | 1.4 | 1.33 | 175222 |
| 1736466600 | 1.34 | -0.03 | -2.19 | 1.37 | 1.39 | 1.31 | 88304 |
| 1736380200 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.29 | 189777 |
| 1736293800 | 1.43 | -0.16 | -10.06 | 1.58 | 1.59 | 1.42 | 144191 |
| 1736207400 | 1.59 | 0 | 0.00 | 1.56 | 1.64 | 1.54 | 261438 |
| 1736121000 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.54 | 95693 |
| 1736034600 | 1.58 | 0.01 | 0.64 | 1.59 | 1.62 | 1.55 | 175600 |
| 1735948200 | 1.57 | 0.1 | 6.80 | 1.47 | 1.58 | 1.44 | 164260 |
| 1735861800 | 1.47 | 0.06 | 4.26 | 1.42 | 1.5 | 1.42 | 334815 |
| 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 |
|
HIGH/BTC 0,00001415 BTC
+0,00%
|
HIGH/EUR 1,10 €
+0,26%
|
|
HIGH/USD $ 0,644000
-2,72%
|
HIGH/GBP £ 0,920669
+0,25%
|
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
