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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | N3RDZ/ETH | https://v2.info.uniswap.org/token/0x32c868f6318d6334b2250f323d914bc2239e4eee | ETH | 1 | https://v2.info.uniswap.org/token/0x32c868f6318d6334b2250f323d914bc2239e4eee | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 14.95359708 | 0.38806318 | 2.59511593046 | 13.38802524 | 15.43379163 | 0 | CX |
| 4 | 14.95359708 | 0.38806318 | 2.59511593046 | 10.42244459 | 15.43379163 | 0 | CX |
| 12 | 14.95359708 | 0.38806318 | 2.59511593046 | 9.51158326 | 15.43379163 | 0 | CX |
| 26 | 16.41623229 | -1.07457203 | -6.54578962467 | 9.51158326 | 17.51122406 | 0 | CX |
| 52 | 9.17997205 | 6.16168821 | 67.1209909621 | 7.9271794 | 18.04870854 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 18.04870854 | 0.00684618 | CX |
| 260 | 0 | 0 | 0 | 0 | 18.04870854 | 0.00523699 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492200 | 14.82997609 | -0.17 | -1.12 | 15.06442817 | 15.22818298 | 14.51812307 | 0 |
| 1732405800 | 14.99836173 | 0.34 | 2.30 | 14.68964003 | 15.43379163 | 14.6551514 | 0 |
| 1732319400 | 14.66110532 | -0.22 | -1.46 | 14.83116688 | 15.1246289 | 14.42140497 | 0 |
| 1732233000 | 14.87804847 | 1.31 | 9.64 | 13.56337916 | 14.92801728 | 13.39512584 | 0 |
| 1732146600 | 13.56950949 | -0.16 | -1.18 | 13.73202942 | 13.94054887 | 13.38802524 | 0 |
| 1732060200 | 13.73088274 | -0.46 | -3.25 | 14.18355696 | 14.18355696 | 13.56351147 | 0 |
| 1731973800 | 14.19233347 | 0.64 | 4.76 | 14.95359708 | 15.26368598 | 13.47975969 | 0 |
| 1731887400 | 13.54754615 | -0.25 | -1.79 | 13.83351065 | 13.93318366 | 13.44976958 | 0 |
| 1731801000 | 13.79421479 | 0.14 | 1.04 | 13.60973152 | 14.19281861 | 13.55874834 | 0 |
| 1731714600 | 13.65176178 | 0.16 | 1.22 | 13.55204467 | 13.80846009 | 13.300657 | 0 |
| 1731628200 | 13.4870367 | -0.6 | -4.28 | 14.07625411 | 14.30003324 | 13.39693406 | 0 |
| 1731541800 | 14.09049941 | -0.25 | -1.72 | 14.3122498 | 14.71742498 | 13.76545957 | 0 |
| 1731455400 | 14.33650651 | -0.5 | -3.38 | 14.79989778 | 15.17098126 | 14.18787906 | 0 |
| 1731369000 | 14.83804696 | 0.78 | 5.57 | 14.03881058 | 14.92365108 | 13.7588441 | 0 |
| 1731282600 | 14.05499642 | 0.22 | 1.56 | 13.74706857 | 14.31692473 | 13.64660171 | 0 |
| 1731196200 | 13.83858251 | 0.79 | 6.03 | 13.06069203 | 13.92401021 | 13.05844277 | 0 |
| 1731109800 | 13.05129807 | 0.26 | 2.01 | 12.92860324 | 13.16468714 | 12.74941235 | 0 |
| 1731023400 | 12.79373596 | 0.78 | 6.53 | 11.96256894 | 12.8753267 | 11.92843314 | 0 |
| 1730937000 | 12.00989157 | 1.3 | 12.19 | 10.70166131 | 12.10158191 | 10.69747152 | 0 |
| 1730850600 | 10.70514546 | 0.15 | 1.46 | 10.61949724 | 10.9290569 | 10.50434404 | 0 |
| 1730764200 | 10.55096102 | -0.29 | -2.64 | 14.95359708 | 15.26368598 | 10.42244459 | 0 |
| 1730677800 | 10.83723424 | -0.13 | -1.20 | 10.99957775 | 11.00081264 | 10.63299279 | 0 |
| 1730591400 | 10.96901431 | -0.11 | -0.95 | 11.09100348 | 11.12218437 | 10.92107424 | 0 |
| 1730505000 | 11.07477354 | -0.03 | -0.26 | 11.12050845 | 11.40179803 | 10.90718176 | 0 |
| 1730418600 | 11.10357286 | -0.63 | -5.35 | 11.72966047 | 11.76309062 | 11.05214865 | 0 |
| 1730332200 | 11.73177742 | 0.11 | 0.95 | 11.619094 | 11.98585538 | 11.49216528 | 0 |
| 1730245800 | 11.62081402 | 0.31 | 2.72 | 11.3103282 | 11.82210057 | 11.2947157 | 0 |
| 1730159400 | 11.31363593 | 0.26 | 2.36 | 14.95359708 | 15.26368598 | 10.97338051 | 0 |
| 1730073000 | 11.05250147 | 0.12 | 1.07 | 10.92239733 | 11.12615365 | 10.86206429 | 0 |
| 1729986600 | 10.93554005 | 0.29 | 2.73 | 10.74757264 | 11.02978838 | 10.711364 | 0 |
| 1729900200 | 10.64485652 | -0.52 | -4.66 | 11.18353178 | 11.28144067 | 10.54196399 | 0 |
| 1729813800 | 11.16478797 | 0.04 | 0.38 | 11.1112468 | 11.27826524 | 11.06537958 | 0 |
| 1729727400 | 11.12244899 | -0.45 | -3.86 | 11.55518861 | 11.56608207 | 10.8452169 | 0 |
| 1729641000 | 11.56881647 | -0.19 | -1.62 | 11.77535128 | 11.77535128 | 11.49688431 | 0 |
| 1729554600 | 11.75956237 | -0.33 | -2.71 | 12.11979649 | 12.19397791 | 11.71982548 | 0 |
| 1729468200 | 12.08773354 | 0.41 | 3.48 | 11.6902323 | 12.14325934 | 11.62773821 | 0 |
| 1729381800 | 11.68105885 | 0.03 | 0.23 | 11.6489959 | 11.74095086 | 11.61155237 | 0 |
| 1729295400 | 11.65415596 | 0.18 | 1.53 | 14.95359708 | 15.26368598 | 11.50760136 | 0 |
| 1729209000 | 11.47902255 | -0.03 | -0.29 | 14.95359708 | 15.26368598 | 11.45304583 | 0 |
| 1729122600 | 11.51192347 | 0.05 | 0.48 | 11.49419402 | 11.66068322 | 11.43408149 | 0 |
| 1729036200 | 11.45701511 | -0.13 | -1.16 | 11.59527833 | 11.83017144 | 11.23301546 | 0 |
| 1728949800 | 11.59170597 | 0.71 | 6.50 | 14.95359708 | 15.26368598 | 11.09594303 | 0 |
| 1728863400 | 10.88420404 | -0.04 | -0.35 | 10.93320259 | 10.94775661 | 10.74770495 | 0 |
| 1728777000 | 10.92252964 | 0.19 | 1.75 | 10.75652557 | 10.97236614 | 10.74192744 | 0 |
| 1728690600 | 10.73434171 | 0.23 | 2.15 | 10.50716664 | 10.89399493 | 10.49790499 | 0 |
| 1728604200 | 10.50884256 | 0.06 | 0.61 | 10.45794758 | 10.63907901 | 10.27809514 | 0 |
| 1728517800 | 10.44498127 | -0.32 | -2.98 | 10.75092448 | 10.88270454 | 10.37900303 | 0 |
| 1728431400 | 10.76556671 | 0.06 | 0.56 | 10.71326043 | 10.85011235 | 10.61222023 | 0 |
| 1728345000 | 10.70554239 | -0.05 | -0.50 | 14.95359708 | 15.26368598 | 10.61932083 | 0 |
| 1728258600 | 10.75961279 | 0.11 | 1.01 | 10.63078763 | 10.82422383 | 10.61932083 | 0 |
| 1728172200 | 10.65191302 | 0 | 0.03 | 10.67281789 | 10.70514546 | 10.54302246 | 0 |
| 1728085800 | 10.64873759 | 0.28 | 2.73 | 10.37247577 | 10.76000971 | 10.32180131 | 0 |
| 1727999400 | 10.36537518 | -0.05 | -0.46 | 14.95359708 | 15.26368598 | 10.20475169 | 0 |
| 1727913000 | 10.41349166 | -0.4 | -3.68 | 10.80653848 | 11.01770413 | 10.39091087 | 0 |
| 1727826600 | 10.81178675 | -0.63 | -5.51 | 11.4796841 | 11.7159003 | 10.70077925 | 0 |
| 1727740200 | 11.44228467 | -0.26 | -2.23 | 11.72705839 | 11.73243897 | 11.35769493 | 0 |
| 1727653800 | 11.7030663 | -0.1 | -0.83 | 11.80225417 | 11.83361148 | 11.62707666 | 0 |
| 1727567400 | 11.80066646 | -0.1 | -0.81 | 11.90426464 | 11.92935931 | 11.70474222 | 0 |
| 1727481000 | 11.89734046 | 0.3 | 2.59 | 11.5949255 | 12.02925283 | 11.53957611 | 0 |
| 1727394600 | 11.59704245 | 0.24 | 2.11 | 11.3900666 | 11.75347615 | 11.28787972 | 0 |
| 1727308200 | 11.35778313 | -0.35 | -3.01 | 11.69208463 | 11.75188843 | 11.28699766 | 0 |
| 1727221800 | 11.7101228 | 0.03 | 0.24 | 11.67925063 | 11.77923236 | 11.44788577 | 0 |
| 1727135400 | 11.68233784 | 0.29 | 2.58 | 14.95359708 | 15.26368598 | 11.61287546 | 0 |
| 1727049000 | 11.38830248 | -0.16 | -1.41 | 11.53675351 | 11.56206869 | 11.15085139 | 0 |
| 1726962600 | 11.55099881 | 0.29 | 2.54 | 11.28805613 | 11.56065739 | 11.16606696 | 0 |
| 1726876200 | 11.26534303 | 0.39 | 3.54 | 10.87282544 | 11.34009779 | 10.7627 | 0 |
| 1726789800 | 10.88032297 | 0.49 | 4.77 | 10.50593176 | 10.97734979 | 10.48171915 | 0 |
| 1726703400 | 10.38535388 | 0.08 | 0.73 | 10.32003719 | 10.4083316 | 10.05369857 | 0 |
| 1726617000 | 10.3102904 | 0.16 | 1.59 | 10.12276402 | 10.54461017 | 9.98498594 | 0 |
| 1726530600 | 10.14926999 | -0.07 | -0.72 | 10.23677054 | 10.29123786 | 9.95076193 | 0 |
| 1726444200 | 10.22301037 | -0.44 | -4.10 | 10.66337982 | 10.71343684 | 10.18433195 | 0 |
| 1726357800 | 10.66055722 | -0.11 | -1.04 | 10.76953598 | 10.76953598 | 10.5535631 | 0 |
| 1726271400 | 10.7726673 | 0.35 | 3.34 | 10.41256549 | 10.86135864 | 10.31090785 | 0 |
| 1726185000 | 10.42434102 | 0.09 | 0.86 | 10.32061053 | 10.52568994 | 10.221996 | 0 |
| 1726098600 | 10.33507635 | -0.2 | -1.89 | 10.51858935 | 10.5193391 | 10.06181354 | 0 |
| 1726012200 | 10.53398133 | 0.12 | 1.10 | 10.39320423 | 10.57512952 | 10.24126905 | 0 |
| 1725925800 | 10.41891634 | 0.27 | 2.65 | 14.95359708 | 15.26368598 | 10.03261729 | 0 |
| 1725839400 | 10.14997564 | 0.14 | 1.40 | 10.00765493 | 10.26728988 | 9.89532434 | 0 |
| 1725753000 | 10.00950726 | 0.21 | 2.12 | 9.82846404 | 10.18406733 | 9.8023991 | 0 |
| 1725666600 | 9.80182576 | -0.64 | -6.17 | 10.45371368 | 10.61058841 | 9.51158326 | 0 |
| 1725580200 | 10.44599564 | -0.34 | -3.12 | 10.80274562 | 10.87494239 | 10.36299361 | 0 |
| 1725493800 | 10.7825905 | -0.01 | -0.13 | 10.67105376 | 10.97298358 | 10.20289936 | 0 |
| 1725407400 | 10.79617426 | -0.39 | -3.51 | 11.18679541 | 11.24708435 | 10.74801367 | 0 |
| 1725321000 | 11.18838312 | 0.47 | 4.37 | 14.95359708 | 15.26368598 | 10.73645866 | 0 |
| 1725234600 | 10.71987589 | -0.36 | -3.22 | 11.0756997 | 11.0927676 | 10.61354332 | 0 |
| 1725148200 | 11.07684638 | -0.07 | -0.61 | 11.1367825 | 11.16602285 | 10.99516744 | 0 |
| 1725061800 | 11.14472106 | -0 | -0.02 | 11.13920817 | 11.19689502 | 10.76622825 | 0 |
| 1724975400 | 11.14652928 | -0.02 | -0.21 | 11.14842572 | 11.44792987 | 11.06132209 | 0 |
| 1724889000 | 11.17034496 | 0.3 | 2.80 | 10.84349688 | 11.26534303 | 10.67471432 | 0 |
| 1724802600 | 10.86590126 | -0.97 | -8.18 | 11.8467101 | 11.90761648 | 10.62284907 | 0 |
| 1724716200 | 11.83334686 | -0.28 | -2.27 | 12.10528657 | 12.18586294 | 11.76683938 | 0 |
| 1724629800 | 12.10859431 | -0.07 | -0.56 | 12.21836692 | 12.31235063 | 12.06925434 | 0 |
| 1724543400 | 12.17704232 | -0.02 | -0.13 | 12.20509189 | 12.42472533 | 12.06885741 | 0 |
|
N3RDZ/ETH 0,004410 ETH
+0,00%
|
N3RDZ/USD $ 15,34
+3,41%
|
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
