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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.0E-8 | Upbit | 107168561.56 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 2,14 | 1732200151 | OBSR/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-OBSR | BTC | 1 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-OBSR | 100 | 6 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00180859 | 0.00016039 | 8.86823437042 | 0.00087583 | 0.00189881 | 4265375.80404 | CX |
| 4 | 0.00199927 | -3.029E-5 | -1.51505299434 | 0.00067884 | 0.00260185 | 14838716.0955 | CX |
| 12 | 0.00118054 | 0.00078844 | 66.7863858912 | 0.00067884 | 0.00260185 | 6125848.63254 | CX |
| 26 | 0.00214348 | -0.0001745 | -8.14096702558 | 0.00067884 | 0.00278116 | 6122678.66673 | CX |
| 52 | 0.00149884 | 0.00047014 | 31.3669237544 | 0.00067884 | 0.00419906 | 9643348.36686 | CX |
| 156 | 0.0071709 | -0.00520192 | -72.5420797947 | 0.00067884 | 0.0086642 | 13849065.7105 | CX |
| 260 | 0.00080824 | 0.00116074 | 143.613283183 | 0.00013253 | 0.05776973 | 15361226.2583 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146600 | 0.00188368 | 3.8E-5 | 2.06 | 0.00184682 | 0.00189881 | 0.00091882 | 4699286 |
| 1732060200 | 0.00184558 | 3.5E-5 | 1.93 | 0.00090545 | 0.00188096 | 0.0009043 | 1644565 |
| 1731973800 | 0.00181047 | 1.4E-5 | 0.78 | 0.00176957 | 0.00185276 | 0.00087842 | 1660793 |
| 1731887400 | 0.0017964 | -1.2E-5 | -0.66 | 0.00181163 | 0.00182774 | 0.0008932 | 4847877 |
| 1731801000 | 0.0018089 | -1.4E-5 | -0.77 | 0.00181968 | 0.00183475 | 0.00090196 | 5999909 |
| 1731714600 | 0.00182254 | 7.6E-5 | 4.35 | 0.00175332 | 0.00183755 | 0.00087592 | 1270344 |
| 1731628200 | 0.00174621 | -6.3E-5 | -3.48 | 0.00180859 | 0.00183561 | 0.00087583 | 9734854 |
| 1731541800 | 0.00180892 | 4.9E-5 | 2.78 | 0.00176371 | 0.00186496 | 0.00087388 | 10257447 |
| 1731455400 | 0.00175948 | -1.5E-5 | -0.85 | 0.00176957 | 0.00260185 | 0.00086364 | 125140153 |
| 1731369000 | 0.00177433 | -0.000637 | -26.42 | 0.00241457 | 0.00247272 | 0.00081148 | 100821977 |
| 1731282600 | 0.00241141 | 0.00087519 | 56.97 | 0.00153554 | 0.0024435 | 0.00077223 | 19129505 |
| 1731196200 | 0.00153622 | 6.0E-6 | 0.39 | 0.00153076 | 0.00153881 | 0.00076 | 5076326 |
| 1731109800 | 0.00153069 | 9.0E-6 | 0.59 | 0.001519 | 0.00154577 | 0.00075826 | 5050021 |
| 1731023400 | 0.00152149 | 8.0E-6 | 0.53 | 0.00151286 | 0.00153893 | 0.00075268 | 2786405 |
| 1730937000 | 0.00151318 | 0.00012355 | 8.89 | 0.00139062 | 0.00229417 | 0.00071035 | 9566474 |
| 1730850600 | 0.00138963 | 3.6E-5 | 2.66 | 0.00135637 | 0.00210035 | 0.00069184 | 2772565 |
| 1730764200 | 0.00135318 | -0.000713 | -34.51 | 0.00201977 | 0.0020738 | 0.00133642 | 3923379 |
| 1730677800 | 0.00206594 | 0.00068138 | 49.21 | 0.00138618 | 0.00207772 | 0.00067884 | 2257333 |
| 1730591400 | 0.00138456 | -0.000699 | -33.55 | 0.0020867 | 0.00209575 | 0.00069182 | 11945045 |
| 1730505000 | 0.00208366 | -2.6E-5 | -1.23 | 0.00210623 | 0.00214613 | 0.00137662 | 11486319 |
| 1730418600 | 0.00210956 | -6.2E-5 | -2.85 | 0.00216934 | 0.00217951 | 0.00140386 | 10409093 |
| 1730332200 | 0.002172 | -7.0E-6 | -0.32 | 0.00145429 | 0.00218722 | 0.00143432 | 530540 |
| 1730245800 | 0.00217865 | 0.00078104 | 55.88 | 0.00139506 | 0.00220661 | 0.00139444 | 19683559 |
| 1730159400 | 0.00139761 | -0.000641 | -31.45 | 0.00201977 | 0.00210584 | 0.00134202 | 8911137 |
| 1730073000 | 0.00203846 | 0.00069766 | 52.03 | 0.00201 | 0.00204585 | 0.00134041 | 1329404 |
| 1729986600 | 0.0013408 | -0.000648 | -32.58 | 0.00199892 | 0.002019 | 0.00132958 | 29966750 |
| 1729900200 | 0.0019892 | -5.3E-5 | -2.59 | 0.00204643 | 0.00206184 | 0.00135381 | 2651032 |
| 1729813800 | 0.00204265 | 4.3E-5 | 2.15 | 0.00199927 | 0.00206229 | 0.00133337 | 1931946 |
| 1729727400 | 0.00200012 | -2.0E-5 | -0.99 | 0.00201977 | 0.00201992 | 0.00132617 | 335122 |
| 1729641000 | 0.00202031 | -4.0E-6 | -0.20 | 0.00202016 | 0.00203208 | 0.00133155 | 2184882 |
| 1729554600 | 0.00202463 | 0.00064458 | 46.71 | 0.00206922 | 0.00208264 | 0.00136386 | 2631834 |
| 1729468200 | 0.00138005 | -0.00067 | -32.68 | 0.00205137 | 0.00207909 | 0.00136379 | 1397753 |
| 1729381800 | 0.00205031 | -3.0E-6 | -0.15 | 0.00205389 | 0.0020585 | 0.00136543 | 102606 |
| 1729295400 | 0.00205288 | 3.4E-5 | 1.68 | 0.00193985 | 0.00206953 | 0.00135081 | 557008 |
| 1729209000 | 0.00201938 | -1.0E-5 | -0.49 | 0.00193985 | 0.00202332 | 0.00134596 | 31785 |
| 1729122600 | 0.00202952 | 2.6E-5 | 1.30 | 0.00200796 | 0.00205079 | 0.001336 | 721663 |
| 1729036200 | 0.00200344 | 2.0E-5 | 1.01 | 0.0019817 | 0.00203387 | 0.00130764 | 607817 |
| 1728949800 | 0.00198342 | 0.00072809 | 58.00 | 0.00193985 | 0.00199434 | 0.00128688 | 3331838 |
| 1728863400 | 0.00125533 | -0.000639 | -33.73 | 0.00189776 | 0.001898 | 0.0012517 | 1450563 |
| 1728777000 | 0.00189459 | 2.1E-5 | 1.12 | 0.00187599 | 0.00190368 | 0.00124944 | 92151 |
| 1728690600 | 0.00187352 | 6.8E-5 | 3.77 | 0.00180761 | 0.00190231 | 0.00121199 | 295399 |
| 1728604200 | 0.00180582 | -1.3E-5 | -0.71 | 0.00181699 | 0.0018367 | 0.00120772 | 255986 |
| 1728517800 | 0.00181854 | -4.7E-5 | -2.52 | 0.00186446 | 0.00187402 | 0.00123164 | 18539661 |
| 1728431400 | 0.00186588 | -7.0E-6 | -0.37 | 0.00124595 | 0.00189554 | 0.00124583 | 119504 |
| 1728345000 | 0.00187283 | -1.3E-5 | -0.69 | 0.00193985 | 0.00194683 | 0.00125969 | 41771 |
| 1728258600 | 0.00188547 | 2.4E-5 | 1.29 | 0.00186054 | 0.00188723 | 0.00123778 | 559616 |
| 1728172200 | 0.00186171 | 1.0E-6 | 0.05 | 0.00186536 | 0.00187102 | 0.00123425 | 148135 |
| 1728085800 | 0.00186068 | 3.8E-5 | 2.08 | 0.0018225 | 0.00187373 | 0.00122601 | 1932319 |
| 1727999400 | 0.00182295 | 2.0E-6 | 0.11 | 0.00193985 | 0.00194683 | 0.00180202 | 55226 |
| 1727913000 | 0.00182094 | -6.0E-6 | -0.33 | 0.00182497 | 0.00186854 | 0.00120954 | 107638 |
| 1727826600 | 0.00182683 | -7.0E-5 | -3.69 | 0.00189991 | 0.00192248 | 0.00120454 | 4908536 |
| 1727740200 | 0.00189695 | -7.4E-5 | -3.75 | 0.00196608 | 0.00196707 | 0.00126094 | 1425840 |
| 1727653800 | 0.00197101 | -4.0E-6 | -0.20 | 0.00197637 | 0.00198003 | 0.00130904 | 3711021 |
| 1727567400 | 0.00197479 | 2.0E-6 | 0.10 | 0.00197487 | 0.00198608 | 0.00131331 | 2516304 |
| 1727481000 | 0.00197241 | 0.00066922 | 51.35 | 0.00130226 | 0.00199492 | 0.00129692 | 2409546 |
| 1727394600 | 0.00130319 | -0.000586 | -31.01 | 0.0018958 | 0.00197232 | 0.00126734 | 690154 |
| 1727308200 | 0.00188955 | -4.1E-5 | -2.12 | 0.00192805 | 0.0019385 | 0.00126707 | 381823 |
| 1727221800 | 0.00193052 | 0.00066303 | 52.31 | 0.00126654 | 0.00193487 | 0.00125467 | 1606267 |
| 1727135400 | 0.00126749 | -0.000638 | -33.49 | 0.00193985 | 0.00194683 | 0.00126185 | 731739 |
| 1727049000 | 0.00190527 | -1.3E-7 | -0.01 | 0.00190129 | 0.00191787 | 0.00125858 | 607258 |
| 1726962600 | 0.0019054 | 1.3E-5 | 0.69 | 0.0018961 | 0.0019054 | 0.00125667 | 4342271 |
| 1726876200 | 0.00189277 | 2.0E-6 | 0.11 | 0.00188772 | 0.00191985 | 0.00125253 | 873361 |
| 1726789800 | 0.00189046 | 0.00066565 | 54.35 | 0.00123559 | 0.0019157 | 0.00123393 | 1253674 |
| 1726703400 | 0.00122481 | 1.9E-5 | 1.58 | 0.00180899 | 0.00183628 | 0.0011952 | 230246 |
| 1726617000 | 0.0012054 | -0.000545 | -31.14 | 0.00174733 | 0.00183795 | 0.00115796 | 583926 |
| 1726530600 | 0.0017499 | -2.4E-5 | -1.35 | 0.00177526 | 0.00177611 | 0.00116025 | 505201 |
| 1726444200 | 0.00177424 | -2.6E-5 | -1.44 | 0.00180028 | 0.00181167 | 0.00119826 | 224387 |
| 1726357800 | 0.00180054 | -1.7E-5 | -0.94 | 0.00181625 | 0.00181913 | 0.00119975 | 138028 |
| 1726271400 | 0.0018176 | 7.2E-5 | 4.13 | 0.00174518 | 0.00181984 | 0.00115686 | 31225 |
| 1726185000 | 0.00174534 | 2.4E-5 | 1.39 | 0.0017218 | 0.00175669 | 0.00114858 | 2090911 |
| 1726098600 | 0.00172108 | -7.0E-6 | -0.41 | 0.00172897 | 0.00173998 | 0.00112489 | 353269 |
| 1726012200 | 0.00172826 | 0.00058581 | 51.28 | 0.00113914 | 0.00174102 | 0.00113062 | 1225946 |
| 1725925800 | 0.00114245 | 4.3E-5 | 3.91 | 0.00193985 | 0.00194683 | 0.00110978 | 1123350 |
| 1725839400 | 0.00109935 | 1.7E-5 | 1.57 | 0.00108349 | 0.00165947 | 0.00107802 | 1197330 |
| 1725753000 | 0.00108195 | 4.0E-6 | 0.37 | 0.00107972 | 0.00164469 | 0.00107617 | 2444402 |
| 1725666600 | 0.00107755 | -4.5E-5 | -4.01 | 0.0011234 | 0.00170802 | 0.00105821 | 1530445 |
| 1725580200 | 0.00112304 | -0.000614 | -35.36 | 0.00174015 | 0.00174708 | 0.00111891 | 212954 |
| 1725493800 | 0.00173666 | 0.0005835 | 50.60 | 0.00114837 | 0.00175009 | 0.00111633 | 4783761 |
| 1725407400 | 0.00115316 | -3.0E-5 | -2.54 | 0.00118266 | 0.00178215 | 0.00115143 | 2165799 |
| 1725321000 | 0.00118328 | -0.000534 | -31.09 | 0.00193985 | 0.00194683 | 0.00114796 | 2531605 |
| 1725234600 | 0.00171777 | 0.00053868 | 45.69 | 0.00117914 | 0.00176625 | 0.0011449 | 1557587 |
| 1725148200 | 0.00117909 | -0.000594 | -33.50 | 0.00177319 | 0.00178043 | 0.00117531 | 4217196 |
| 1725061800 | 0.00177291 | -8.0E-6 | -0.45 | 0.00118594 | 0.0017891 | 0.00115823 | 9345998 |
| 1724975400 | 0.00178125 | 0.00059756 | 50.48 | 0.00118054 | 0.00179478 | 0.00117756 | 7658812 |
| 1724889000 | 0.00118369 | -1.0E-5 | -0.84 | 0.00118993 | 0.0023762 | 0.00116966 | 29141367 |
| 1724802600 | 0.0011932 | -6.5E-5 | -5.17 | 0.0012575 | 0.00188743 | 0.00118403 | 4939047 |
| 1724716200 | 0.0012581 | -2.7E-5 | -2.10 | 0.00128717 | 0.00193163 | 0.0012581 | 792008 |
| 1724629800 | 0.00128552 | -0.000635 | -33.07 | 0.00192592 | 0.0019335 | 0.00127964 | 450959 |
| 1724543400 | 0.00192014 | 0.00063969 | 49.96 | 0.00128212 | 0.00193277 | 0.00127359 | 1594351 |
| 1724457000 | 0.00128045 | 7.3E-5 | 6.04 | 0.00120769 | 0.00186804 | 0.00120769 | 1306207 |
| 1724370600 | 0.00120771 | -1.6E-5 | -1.31 | 0.00193985 | 0.00194683 | 0.00120035 | 411228 |
| 1724284200 | 0.0012236 | -0.00055 | -31.01 | 0.00118014 | 0.00184161 | 0.00117783 | 665360 |
|
OBSR/BTC 0,00000002 BTC
+0,00%
|
OBSR/EUR 0,001871 €
+4,77%
|
|
OBSR/USD $ 0,001969
+4,33%
|
OBSR/GBP £ 0,001554
+4,22%
|
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
