Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00434 | Gate.io | 1945177.64 | /cdn/crypto/logos/exchanges/GATE.png | $ 8.576,85 | 1741722268 | SOPH/USDT | https://gate.io/trade/SOPH_USDT | USDT | 1 | https://gate.io/trade/SOPH_USDT | 100 | 3 horas atrás |
| 4.592E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1741651322 | SOPH/ETH | https://info.uniswap.org/#/tokens/0x73fbd93bfda83b111ddc092aa3a4ca77fd30d380 | ETH | 2 | https://info.uniswap.org/#/tokens/0x73fbd93bfda83b111ddc092aa3a4ca77fd30d380 | 0 | 23 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.09843043 | -0.00983651 | -9.99336282489 | 0.08317948 | 0.10652337 | 0 | CX |
| 4 | 0.12235613 | -0.03376221 | -27.5933947895 | 0.08317948 | 0.13075077 | 0 | CX |
| 12 | 0.18257654 | -0.09398262 | -51.4757372442 | 0.08317948 | 0.18556455 | 0 | CX |
| 26 | 0.1095192 | -0.02092528 | -19.106494569 | 0.08317948 | 0.1885016 | 0 | CX |
| 52 | 0.17557603 | -0.08698211 | -49.5409937222 | 0.08317948 | 0.1885016 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0.19654863 | 0.0007394 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.19654863 | 0.00033822 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741650600 | 0.08641087 | -0.005851 | -6.34 | 0.09944894 | 0.10366256 | 0.08317948 | 0 |
| 1741564200 | 0.09226154 | -0.008484 | -8.42 | 0.10103318 | 0.10144416 | 0.09163657 | 0 |
| 1741477800 | 0.10074572 | 0.00261147 | 2.66 | 0.09812782 | 0.10244109 | 0.09671394 | 0 |
| 1741391400 | 0.09813425 | -0.003047 | -3.01 | 0.09944894 | 0.10366256 | 0.09709554 | 0 |
| 1741305000 | 0.1011815 | -0.002082 | -2.02 | 0.10292187 | 0.10652337 | 0.10010376 | 0 |
| 1741218600 | 0.10326305 | 0.0035891 | 3.60 | 0.09944894 | 0.10418926 | 0.0989654 | 0 |
| 1741132200 | 0.09967395 | 0.00073151 | 0.74 | 0.09843043 | 0.10193 | 0.09239746 | 0 |
| 1741045800 | 0.09894244 | -0.016591 | -14.36 | 0.11553517 | 0.11588922 | 0.09635439 | 0 |
| 1740959400 | 0.11553334 | 0.01412086 | 13.92 | 0.10169397 | 0.11707395 | 0.09999952 | 0 |
| 1740873000 | 0.10141248 | -0.001179 | -1.15 | 0.10246864 | 0.10461586 | 0.09851768 | 0 |
| 1740786600 | 0.1025917 | -0.003138 | -2.97 | 0.10591218 | 0.10603892 | 0.09548421 | 0 |
| 1740700200 | 0.10572988 | -0.001234 | -1.15 | 0.10752305 | 0.10917939 | 0.10272992 | 0 |
| 1740613800 | 0.10696375 | -0.007735 | -6.74 | 0.11451575 | 0.11487622 | 0.10392798 | 0 |
| 1740527400 | 0.11469851 | -0.000838 | -0.73 | 0.11553517 | 0.11610137 | 0.10774209 | 0 |
| 1740441000 | 0.11553655 | -0.013914 | -10.75 | 0.11977818 | 0.1256362 | 0.11465994 | 0 |
| 1740354600 | 0.12945031 | 0.00242641 | 1.91 | 0.12695272 | 0.13040086 | 0.12612249 | 0 |
| 1740268200 | 0.1270239 | 0.00484456 | 3.97 | 0.12220505 | 0.1283464 | 0.12194147 | 0 |
| 1740181800 | 0.12217934 | -0.003739 | -2.97 | 0.12575237 | 0.13049958 | 0.1202259 | 0 |
| 1740095400 | 0.1259186 | 0.00125269 | 1.00 | 0.1247279 | 0.12709416 | 0.12440508 | 0 |
| 1740009000 | 0.12466591 | 0.00227809 | 1.86 | 0.12260456 | 0.12562012 | 0.12197545 | 0 |
| 1739922600 | 0.12238782 | -0.003459 | -2.75 | 0.12596728 | 0.12628734 | 0.11971022 | 0 |
| 1739836200 | 0.12584651 | 0.00367727 | 3.01 | 0.11977818 | 0.13075077 | 0.11826466 | 0 |
| 1739749800 | 0.12216924 | -0.001379 | -1.12 | 0.12370251 | 0.12515496 | 0.12198739 | 0 |
| 1739663400 | 0.12354867 | -0.00163 | -1.30 | 0.12518205 | 0.1257813 | 0.12294161 | 0 |
| 1739577000 | 0.12517837 | 0.00227533 | 1.85 | 0.12274461 | 0.12803368 | 0.12238322 | 0 |
| 1739490600 | 0.12290304 | -0.002694 | -2.14 | 0.12559716 | 0.12655506 | 0.12001054 | 0 |
| 1739404200 | 0.12559671 | 0.00599302 | 5.01 | 0.11977818 | 0.12817557 | 0.11752489 | 0 |
| 1739317800 | 0.11960369 | -0.002492 | -2.04 | 0.12235613 | 0.12509113 | 0.11866324 | 0 |
| 1739231400 | 0.12209576 | 0.00129448 | 1.07 | 0.12810807 | 0.13113236 | 0.12078062 | 0 |
| 1739145000 | 0.12080128 | -0.000307 | -0.25 | 0.12083848 | 0.12314458 | 0.1165794 | 0 |
| 1739058600 | 0.12110803 | 0.00057309 | 0.48 | 0.12045229 | 0.12226429 | 0.11892958 | 0 |
| 1738972200 | 0.12053494 | -0.002475 | -2.01 | 0.12378929 | 0.12849564 | 0.11792531 | 0 |
| 1738885800 | 0.12301003 | -0.004968 | -3.88 | 0.12810807 | 0.13113236 | 0.1224645 | 0 |
| 1738799400 | 0.12797812 | 0.00302843 | 2.42 | 0.12528261 | 0.12962343 | 0.12462642 | 0 |
| 1738713000 | 0.12494969 | -0.007387 | -5.58 | 0.13240848 | 0.13272487 | 0.12108185 | 0 |
| 1738626600 | 0.13233638 | 0.00168985 | 1.29 | 0.13108231 | 0.13391649 | 0.11441932 | 0 |
| 1738540200 | 0.13064653 | -0.012942 | -9.01 | 0.14336132 | 0.14512878 | 0.12666159 | 0 |
| 1738453800 | 0.14358816 | -0.007402 | -4.90 | 0.15157181 | 0.15281303 | 0.1425196 | 0 |
| 1738367400 | 0.15099001 | 0.00162787 | 1.09 | 0.14935893 | 0.15781142 | 0.14760984 | 0 |
| 1738281000 | 0.14936214 | 0.00616797 | 4.31 | 0.14281854 | 0.1507503 | 0.14202596 | 0 |
| 1738194600 | 0.14319417 | 0.0021711 | 1.54 | 0.14191392 | 0.14542818 | 0.14057856 | 0 |
| 1738108200 | 0.14102307 | -0.004412 | -3.03 | 0.14694767 | 0.14790602 | 0.13967624 | 0 |
| 1738021800 | 0.14543506 | -0.003208 | -2.16 | 0.15140375 | 0.15670888 | 0.13941174 | 0 |
| 1737935400 | 0.14864258 | -0.00395 | -2.59 | 0.15216143 | 0.15427237 | 0.14864258 | 0 |
| 1737849000 | 0.15259307 | 0.00050649 | 0.33 | 0.15201219 | 0.15379893 | 0.15032371 | 0 |
| 1737762600 | 0.15208658 | -0.000852 | -0.56 | 0.15328509 | 0.1568742 | 0.15047708 | 0 |
| 1737676200 | 0.15293885 | 0.00394269 | 2.65 | 0.14894978 | 0.1536001 | 0.14656102 | 0 |
| 1737589800 | 0.14899616 | -0.003538 | -2.32 | 0.15303436 | 0.15452722 | 0.14835971 | 0 |
| 1737503400 | 0.1525343 | 0.00282179 | 1.88 | 0.15006426 | 0.15446661 | 0.14719564 | 0 |
| 1737417000 | 0.14971251 | 0.00166873 | 1.13 | 0.15140375 | 0.15751937 | 0.14370021 | 0 |
| 1737330600 | 0.14804378 | -0.00399 | -2.62 | 0.15140375 | 0.15811082 | 0.14370021 | 0 |
| 1737244200 | 0.15203377 | -0.007776 | -4.87 | 0.15963904 | 0.16049269 | 0.14843823 | 0 |
| 1737157800 | 0.1598094 | 0.00819626 | 5.41 | 0.15184228 | 0.16189325 | 0.15184228 | 0 |
| 1737071400 | 0.15161314 | -0.006387 | -4.04 | 0.15819715 | 0.15865176 | 0.15002293 | 0 |
| 1736985000 | 0.15800015 | 0.00988749 | 6.68 | 0.1479648 | 0.15954307 | 0.14631765 | 0 |
| 1736898600 | 0.14811266 | 0.00440924 | 3.07 | 0.14393899 | 0.14933229 | 0.14361893 | 0 |
| 1736812200 | 0.14370342 | -0.006111 | -4.08 | 0.1499816 | 0.15196948 | 0.13531108 | 0 |
| 1736725800 | 0.149814 | -0.001168 | -0.77 | 0.15071724 | 0.15137436 | 0.14817649 | 0 |
| 1736639400 | 0.1509822 | 0.00069707 | 0.46 | 0.1499816 | 0.15231296 | 0.1479873 | 0 |
| 1736553000 | 0.15028513 | 0.0027552 | 1.87 | 0.15317901 | 0.15426686 | 0.14694721 | 0 |
| 1736466600 | 0.14752993 | -0.00538 | -3.52 | 0.15258573 | 0.15404966 | 0.14547042 | 0 |
| 1736380200 | 0.15290992 | -0.002168 | -1.40 | 0.15525643 | 0.15669878 | 0.14753866 | 0 |
| 1736293800 | 0.1550778 | -0.014196 | -8.39 | 0.16941219 | 0.16993522 | 0.15421497 | 0 |
| 1736207400 | 0.16927351 | 0.00214262 | 1.28 | 0.15317901 | 0.17145334 | 0.15208061 | 0 |
| 1736121000 | 0.16713089 | -0.000811 | -0.48 | 0.16786193 | 0.16848644 | 0.16537123 | 0 |
| 1736034600 | 0.16794229 | 0.00240024 | 1.45 | 0.16562104 | 0.16850895 | 0.16415803 | 0 |
| 1735948200 | 0.16554205 | 0.0072751 | 4.60 | 0.1585039 | 0.16657158 | 0.15731824 | 0 |
| 1735861800 | 0.15826695 | 0.00439592 | 2.86 | 0.15317901 | 0.16029478 | 0.15208061 | 0 |
| 1735775400 | 0.15387103 | 0.00082473 | 0.54 | 0.15317901 | 0.15459656 | 0.15208061 | 0 |
| 1735689000 | 0.1530463 | -0.000934 | -0.61 | 0.15411303 | 0.15806949 | 0.15214581 | 0 |
| 1735602600 | 0.15398032 | -7.9E-5 | -0.05 | 0.15296548 | 0.15753039 | 0.15154564 | 0 |
| 1735516200 | 0.1540593 | -0.001846 | -1.18 | 0.15589013 | 0.15639479 | 0.15260226 | 0 |
| 1735429800 | 0.15590528 | 0.00320659 | 2.10 | 0.1528888 | 0.15636081 | 0.15262981 | 0 |
| 1735343400 | 0.15269869 | -0.00021 | -0.14 | 0.15296548 | 0.15753039 | 0.15177156 | 0 |
| 1735257000 | 0.152909 | -0.007447 | -4.64 | 0.16100516 | 0.16121318 | 0.15165814 | 0 |
| 1735170600 | 0.16035585 | -6.8E-5 | -0.04 | 0.16011247 | 0.16258848 | 0.15806398 | 0 |
| 1735084200 | 0.16042427 | 0.00356707 | 2.27 | 0.15682644 | 0.16222939 | 0.15422186 | 0 |
| 1734997800 | 0.1568572 | 0.00655737 | 4.36 | 0.15379021 | 0.15855808 | 0.1501212 | 0 |
| 1734911400 | 0.15029983 | -0.002812 | -1.84 | 0.15379021 | 0.15577992 | 0.149133 | 0 |
| 1734825000 | 0.15311151 | -0.006048 | -3.80 | 0.1595123 | 0.16316202 | 0.15120996 | 0 |
| 1734738600 | 0.15915963 | 0.00117968 | 0.75 | 0.15693802 | 0.16022636 | 0.14306467 | 0 |
| 1734652200 | 0.15797995 | -0.008517 | -5.12 | 0.16617713 | 0.17064193 | 0.15316799 | 0 |
| 1734565800 | 0.16649719 | -0.011665 | -6.55 | 0.17852042 | 0.17921795 | 0.16635713 | 0 |
| 1734479400 | 0.17816225 | -0.005363 | -2.92 | 0.18257654 | 0.18556455 | 0.17678694 | 0 |
| 1734393000 | 0.18352479 | 0.00200763 | 1.11 | 0.17604855 | 0.1885016 | 0.17457773 | 0 |
| 1734306600 | 0.18151716 | 0.00401203 | 2.26 | 0.17780269 | 0.18151716 | 0.17611927 | 0 |
| 1734220200 | 0.17750513 | -0.001699 | -0.95 | 0.17956097 | 0.18106256 | 0.1756665 | 0 |
| 1734133800 | 0.17920463 | 0.00113239 | 0.64 | 0.17848782 | 0.18201034 | 0.17706338 | 0 |
| 1734047400 | 0.17807224 | 0.0019966 | 1.13 | 0.17604855 | 0.18298798 | 0.17457773 | 0 |
| 1733961000 | 0.17607564 | 0.00986866 | 5.94 | 0.16697292 | 0.17682689 | 0.16369515 | 0 |
|
SOPH/BTC - BTC
-
|
SOPH/EUR - €
-
|
|
SOPH/USD $ 0,088594
+3,74%
|
SOPH/GBP £ -
-
|
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
