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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00167792 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1737849723 | NEAR/ETH | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 5.53230359 | 0.06574091 | 1.18830987726 | 5.25081573 | 5.77738058 | 0 | CX |
| 4 | 5.69623637 | -0.09819187 | -1.72380258862 | 4.94427652 | 6.26491702 | 0 | CX |
| 12 | 4.18483315 | 1.41321135 | 33.7698373948 | 3.96526054 | 6.8878616 | 0 | CX |
| 26 | 5.32518114 | 0.27286336 | 5.1240202507 | 3.61871972 | 6.8878616 | 0 | CX |
| 52 | 4.6389969 | 0.9590476 | 20.6735986394 | 3.61871972 | 14.94174225 | 0.00600903 | CX |
| 156 | 0 | 0 | 0 | 0 | 14.94174225 | 0.003491 | CX |
| 260 | 0 | 0 | 0 | 0 | 14.94174225 | 0.003491 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737849000 | 5.57576171 | 0.02 | 0.33 | 5.55453603 | 5.61982389 | 5.49283891 | 0 |
| 1737762600 | 5.55725426 | -0.03 | -0.56 | 5.60104797 | 5.7321942 | 5.49844316 | 0 |
| 1737676200 | 5.58839645 | 0.14 | 2.65 | 5.44263554 | 5.6125585 | 5.35535014 | 0 |
| 1737589800 | 5.44433024 | -0.13 | -2.32 | 5.59188652 | 5.6464357 | 5.42107427 | 0 |
| 1737503400 | 5.57361398 | 0.1 | 1.88 | 5.48335866 | 5.64422085 | 5.378539 | 0 |
| 1737417000 | 5.47050579 | 0.06 | 1.13 | 5.53230359 | 5.75576897 | 5.25081573 | 0 |
| 1737330600 | 5.40953018 | -0.15 | -2.62 | 5.53230359 | 5.77738058 | 5.25081573 | 0 |
| 1737244200 | 5.55532465 | -0.28 | -4.87 | 5.83322176 | 5.86441429 | 5.42394351 | 0 |
| 1737157800 | 5.83944684 | 0.3 | 5.41 | 5.54832772 | 5.91559085 | 5.54832772 | 0 |
| 1737071400 | 5.5399549 | -0.23 | -4.04 | 5.78053507 | 5.79714648 | 5.48184853 | 0 |
| 1736985000 | 5.77333679 | 0.36 | 6.68 | 5.40664416 | 5.82971491 | 5.34645717 | 0 |
| 1736898600 | 5.41204706 | 0.16 | 3.07 | 5.25954091 | 5.45661261 | 5.24784581 | 0 |
| 1736812200 | 5.25093318 | -0.22 | -4.08 | 5.4803384 | 5.55297556 | 4.94427652 | 0 |
| 1736725800 | 5.474214 | -0.04 | -0.77 | 5.50721868 | 5.53122972 | 5.41437937 | 0 |
| 1736639400 | 5.51690028 | 0.03 | 0.46 | 5.4803384 | 5.5655264 | 5.40746634 | 0 |
| 1736553000 | 5.49142945 | 0.1 | 1.87 | 5.59717197 | 5.6369219 | 5.36946145 | 0 |
| 1736466600 | 5.39075425 | -0.2 | -3.52 | 5.57549325 | 5.62898534 | 5.31549954 | 0 |
| 1736380200 | 5.58733936 | -0.08 | -1.40 | 5.67308107 | 5.72578454 | 5.39107306 | 0 |
| 1736293800 | 5.66655396 | -0.52 | -8.39 | 6.19033347 | 6.20944498 | 5.63502585 | 0 |
| 1736207400 | 6.18526615 | 0.08 | 1.28 | 5.59717197 | 6.26491702 | 5.55703613 | 0 |
| 1736121000 | 6.10697441 | -0.03 | -0.48 | 6.13368689 | 6.1565066 | 6.04267651 | 0 |
| 1736034600 | 6.13662325 | 0.09 | 1.45 | 6.0518044 | 6.15732879 | 5.99834587 | 0 |
| 1735948200 | 6.04891837 | 0.27 | 4.60 | 5.79174358 | 6.08653734 | 5.74841968 | 0 |
| 1735861800 | 5.78308551 | 0.16 | 2.86 | 5.59717197 | 5.85718246 | 5.55703613 | 0 |
| 1735775400 | 5.62245823 | 0.03 | 0.54 | 5.59717197 | 5.64896936 | 5.55703613 | 0 |
| 1735689000 | 5.59232278 | -0.03 | -0.61 | 5.63130087 | 5.77587045 | 5.55941877 | 0 |
| 1735602600 | 5.62645168 | -0 | -0.05 | 5.58936964 | 5.75617167 | 5.53748836 | 0 |
| 1735516200 | 5.6293377 | -0.07 | -1.18 | 5.69623637 | 5.71467671 | 5.5760973 | 0 |
| 1735429800 | 5.69679008 | 0.12 | 2.10 | 5.58656752 | 5.71343505 | 5.57710405 | 0 |
| 1735343400 | 5.57962093 | -0.01 | -0.14 | 5.58936964 | 5.75617167 | 5.54574372 | 0 |
| 1735257000 | 5.5873058 | -0.27 | -4.64 | 5.88313988 | 5.89074086 | 5.54159926 | 0 |
| 1735170600 | 5.85941409 | -0 | -0.04 | 5.85052111 | 5.94099456 | 5.7756691 | 0 |
| 1735084200 | 5.86191419 | 0.13 | 2.27 | 5.73044916 | 5.92787323 | 5.63527754 | 0 |
| 1734997800 | 5.73157336 | 0.24 | 4.36 | 5.61950509 | 5.79372352 | 5.48543928 | 0 |
| 1734911400 | 5.49196639 | -0.1 | -1.84 | 5.61950509 | 5.69220936 | 5.44933044 | 0 |
| 1734825000 | 5.59470543 | -0.22 | -3.80 | 5.8285907 | 5.96195178 | 5.52522276 | 0 |
| 1734738600 | 5.81570427 | 0.04 | 0.75 | 5.7345265 | 5.85468236 | 5.22759331 | 0 |
| 1734652200 | 5.77259851 | -0.31 | -5.12 | 6.07212401 | 6.23526817 | 5.59676927 | 0 |
| 1734565800 | 6.08381911 | -0.43 | -6.55 | 6.5231489 | 6.54863651 | 6.07870145 | 0 |
| 1734479400 | 6.51006113 | -0.2 | -2.92 | 6.67135958 | 6.78054183 | 6.45980742 | 0 |
| 1734393000 | 6.70600863 | 0.07 | 1.11 | 6.43282647 | 6.8878616 | 6.37908269 | 0 |
| 1734306600 | 6.63264996 | 0.15 | 2.26 | 6.49692301 | 6.63264996 | 6.43541047 | 0 |
| 1734220200 | 6.48605009 | -0.06 | -0.95 | 6.56117057 | 6.61603856 | 6.41886618 | 0 |
| 1734133800 | 6.54814991 | 0.04 | 0.64 | 6.52195758 | 6.65067082 | 6.4699085 | 0 |
| 1734047400 | 6.5067724 | 0.07 | 1.13 | 6.43282647 | 6.68639374 | 6.37908269 | 0 |
| 1733961000 | 6.43381644 | 0.36 | 5.94 | 6.10120236 | 6.46126721 | 5.98143243 | 0 |
| 1733874600 | 6.07321466 | -0.15 | -2.45 | 6.20561932 | 6.33537288 | 5.90419777 | 0 |
| 1733788200 | 6.22565369 | -0.47 | -7.08 | 6.43173582 | 6.63231438 | 5.96940175 | 0 |
| 1733701800 | 6.70028692 | -0.02 | -0.36 | 6.71763661 | 6.73357685 | 6.60263197 | 0 |
| 1733615400 | 6.72443219 | -0.02 | -0.23 | 6.71847557 | 6.75139636 | 6.67731619 | 0 |
| 1733529000 | 6.73971804 | 0.38 | 5.96 | 6.35847784 | 6.86604864 | 6.35580994 | 0 |
| 1733442600 | 6.36067591 | -0.07 | -1.13 | 6.43173582 | 6.63231438 | 6.27646111 | 0 |
| 1733356200 | 6.43343052 | 0.36 | 5.86 | 6.0751946 | 6.53779715 | 6.0751946 | 0 |
| 1733269800 | 6.07735912 | -0.03 | -0.48 | 6.10276283 | 6.15858723 | 5.90681533 | 0 |
| 1733183400 | 6.10695763 | -0.12 | -1.97 | 6.22456304 | 6.30748585 | 5.99671828 | 0 |
| 1733097000 | 6.2295129 | 0.01 | 0.22 | 6.23390905 | 6.28285398 | 6.14623773 | 0 |
| 1733010600 | 6.21595531 | 0.18 | 3.05 | 6.01809498 | 6.26498413 | 6.00054394 | 0 |
| 1732924200 | 6.03215595 | 0.02 | 0.39 | 6.0092859 | 6.12168976 | 5.94010526 | 0 |
| 1732837800 | 6.00858118 | -0.14 | -2.31 | 6.12615303 | 6.1390059 | 5.93299088 | 0 |
| 1732751400 | 6.15073456 | 0.57 | 10.21 | 5.59405104 | 6.18070221 | 5.53970321 | 0 |
| 1732665000 | 5.58108072 | -0.15 | -2.59 | 5.72675773 | 5.80845566 | 5.46047183 | 0 |
| 1732578600 | 5.72927461 | 0.09 | 1.54 | 5.22440527 | 5.93753804 | 5.09352751 | 0 |
| 1732492200 | 5.64212345 | -0.06 | -1.12 | 5.73132168 | 5.79362285 | 5.52347773 | 0 |
| 1732405800 | 5.70618644 | 0.13 | 2.30 | 5.58873204 | 5.87184748 | 5.5756107 | 0 |
| 1732319400 | 5.57787589 | -0.08 | -1.46 | 5.64257649 | 5.75422528 | 5.48668094 | 0 |
| 1732233000 | 5.66041278 | 0.5 | 9.64 | 5.1602416 | 5.67942361 | 5.09622896 | 0 |
| 1732146600 | 5.16257391 | -0.06 | -1.18 | 5.22440527 | 5.30373732 | 5.09352751 | 0 |
| 1732060200 | 5.22396901 | -0.18 | -3.25 | 5.39619072 | 5.39619072 | 5.16029194 | 0 |
| 1731973800 | 5.39952978 | 0.25 | 4.76 | 5.15592935 | 5.39952978 | 5.061345 | 0 |
| 1731887400 | 5.15421787 | -0.09 | -1.79 | 5.2630142 | 5.3009352 | 5.11701839 | 0 |
| 1731801000 | 5.24806394 | 0.05 | 1.04 | 5.17787654 | 5.39971435 | 5.15847979 | 0 |
| 1731714600 | 5.19386712 | 0.06 | 1.22 | 5.15592935 | 5.25348362 | 5.06028791 | 0 |
| 1731628200 | 5.13119681 | -0.23 | -4.28 | 5.35536692 | 5.44050458 | 5.0969169 | 0 |
| 1731541800 | 5.3607866 | -0.09 | -1.72 | 5.44515242 | 5.59930293 | 5.2371239 | 0 |
| 1731455400 | 5.45438098 | -0.19 | -3.38 | 5.63068004 | 5.77186022 | 5.39783508 | 0 |
| 1731369000 | 5.64519404 | 0.3 | 5.57 | 5.34112138 | 5.67776247 | 5.23460702 | 0 |
| 1731282600 | 5.34727935 | 0.08 | 1.56 | 5.23012697 | 5.44693102 | 5.19190396 | 0 |
| 1731196200 | 5.26494381 | 0.3 | 6.03 | 4.96899228 | 5.29744512 | 4.96813654 | 0 |
| 1731109800 | 4.96541831 | 0.1 | 2.01 | 4.91873858 | 5.00855764 | 4.85056469 | 0 |
| 1731023400 | 4.86742779 | 0.3 | 6.53 | 4.55120698 | 4.89846931 | 4.53821988 | 0 |
| 1730937000 | 4.56921106 | 0.5 | 12.19 | 4.07148965 | 4.60409502 | 4.06989563 | 0 |
| 1730850600 | 4.07281521 | 0.06 | 1.46 | 4.04023 | 4.15800321 | 3.99641951 | 0 |
| 1730764200 | 4.01415513 | -0.11 | -2.64 | 4.42053057 | 4.5600664 | 3.96526054 | 0 |
| 1730677800 | 4.12306892 | -0.05 | -1.20 | 4.18483315 | 4.18530297 | 4.04536444 | 0 |
| 1730591400 | 4.17320516 | -0.04 | -0.95 | 4.21961643 | 4.23147933 | 4.15496617 | 0 |
| 1730505000 | 4.21344169 | -0.01 | -0.26 | 4.23084172 | 4.33785945 | 4.14968073 | 0 |
| 1730418600 | 4.2243985 | -0.24 | -5.35 | 4.46259603 | 4.47531466 | 4.20483396 | 0 |
| 1730332200 | 4.46340143 | 0.04 | 0.95 | 4.42053057 | 4.5600664 | 4.37224004 | 0 |
| 1730245800 | 4.42118496 | 0.12 | 2.72 | 4.30305939 | 4.49776523 | 4.29711956 | 0 |
| 1730159400 | 4.30431783 | 0.1 | 2.36 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1730073000 | 4.20496819 | 0.04 | 1.07 | 4.15546955 | 4.23298945 | 4.1325156 | 0 |
| 1729986600 | 4.16046975 | 0.11 | 2.73 | 4.0889568 | 4.1963269 | 4.07518108 | 0 |
|
NEARTK/BTC 0 BTC
-
|
NEARTK/EUR 0 €
-
|
|
NEARTK/USD $ 5,60
+0,58%
|
NEARTK/GBP £ 0
-
|
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
