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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.0E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1745712137 | XMARK/ETH | https://gate.io/trade/XMARK_ETH | ETH | 1 | https://gate.io/trade/XMARK_ETH | 0 | 16 horas atrás |
| 0.007972 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0,00000000 | 1745712137 | XMARK/USDT | https://gate.io/trade/XMARK_USDT | USDT | 2 | https://gate.io/trade/XMARK_USDT | 0 | 16 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01128834 | 0.0012565 | 11.1309545956 | 0.01096795 | 0.01347213 | 0 | CX |
| 4 | 0.01278473 | -0.00023989 | -1.87637908661 | 0.009793 | 0.01410346 | 0 | CX |
| 12 | 0.02185386 | -0.00930902 | -42.5966854368 | 0.009793 | 0.02388855 | 0 | CX |
| 26 | 0.01733592 | -0.00479108 | -27.6367219046 | 0.009793 | 0.028735 | 0 | CX |
| 52 | 0.02192141 | -0.00937657 | -42.7735715905 | 0.009793 | 0.028735 | 0 | CX |
| 156 | 0.01683618 | -0.00429134 | -25.4887985279 | 0.008309 | 0.028735 | 9054.72488647 | CX |
| 260 | 4.44762666 | -4.43508182 | -99.7179430524 | 0.008309 | 14.20382259 | 13028.4202284 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745711400 | 0.01274511 | 0.0002268 | 1.81 | 0.01255429 | 0.01286327 | 0.0124761 | 0 |
| 1745625000 | 0.01251831 | 0.00012726 | 1.03 | 0.01239182 | 0.01278389 | 0.01218756 | 0 |
| 1745538600 | 0.01239105 | -0.001009 | -7.53 | 0.0127645 | 0.01347213 | 0.01223033 | 0 |
| 1745452200 | 0.01339989 | 0 | 0.00 | 0.0127645 | 0.01347213 | 0.01274672 | 0 |
| 1745365800 | 0.01339989 | 0.00237902 | 21.59 | 0.0127645 | 0.01347213 | 0.01274672 | 0 |
| 1745279400 | 0.01102087 | -7.6E-5 | -0.68 | 0.01114778 | 0.01159025 | 0.01097614 | 0 |
| 1745193000 | 0.01109689 | -0.000213 | -1.88 | 0.01128834 | 0.01133048 | 0.01096795 | 0 |
| 1745106600 | 0.01131011 | 0.00017829 | 1.60 | 0.01112251 | 0.01135106 | 0.01110039 | 0 |
| 1745020200 | 0.01113182 | 5.4E-5 | 0.49 | 0.01108709 | 0.0112 | 0.01101961 | 0 |
| 1744933800 | 0.0110775 | 2.5E-5 | 0.23 | 0.01106644 | 0.01130444 | 0.01095101 | 0 |
| 1744847400 | 0.01105286 | -6.2E-5 | -0.56 | 0.01108471 | 0.01127266 | 0.0107919 | 0 |
| 1744761000 | 0.0111146 | -0.000216 | -1.91 | 0.01136296 | 0.01161608 | 0.01110907 | 0 |
| 1744674600 | 0.01133055 | 0.00018543 | 1.66 | 0.01117529 | 0.01181565 | 0.01117529 | 0 |
| 1744588200 | 0.01114512 | -0.000381 | -3.31 | 0.01151213 | 0.01153005 | 0.01097607 | 0 |
| 1744501800 | 0.01152564 | 0.00055034 | 5.01 | 0.01097096 | 0.0116634 | 0.01082655 | 0 |
| 1744415400 | 0.0109753 | 0.0002849 | 2.67 | 0.0106589 | 0.01111537 | 0.010542 | 0 |
| 1744329000 | 0.0106904 | -0.000951 | -8.17 | 0.0116872 | 0.0116872 | 0.01035167 | 0 |
| 1744242600 | 0.01164121 | -0.001759 | -13.13 | 0.0127645 | 0.01347213 | 0.009793 | 0 |
| 1744156200 | 0.01339989 | 0 | 0.00 | 0.0127645 | 0.01347213 | 0.01274672 | 0 |
| 1744069800 | 0.01339989 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.01339989 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.01339989 | 0.00072128 | 5.69 | 0.0127645 | 0.01347213 | 0.01274672 | 0 |
| 1743810600 | 0.01267861 | -5.5E-5 | -0.43 | 0.01273097 | 0.01283814 | 0.01235682 | 0 |
| 1743724200 | 0.01273342 | 0.00014168 | 1.13 | 0.01254449 | 0.01289554 | 0.01228626 | 0 |
| 1743637800 | 0.01259174 | -0.000767 | -5.74 | 0.01335054 | 0.01359092 | 0.01247869 | 0 |
| 1743551400 | 0.01335887 | 0.00059612 | 4.67 | 0.0127645 | 0.01347213 | 0.01274672 | 0 |
| 1743465000 | 0.01276275 | 0.00014105 | 1.12 | 0.01400959 | 0.01410346 | 0.01244985 | 0 |
| 1743378600 | 0.0126217 | -0.000146 | -1.14 | 0.01278473 | 0.01292249 | 0.01243578 | 0 |
| 1743292200 | 0.01276779 | -0.000508 | -3.83 | 0.01326906 | 0.01338176 | 0.01263073 | 0 |
| 1743205800 | 0.0132762 | -0.000732 | -5.23 | 0.01400959 | 0.01410346 | 0.0130543 | 0 |
| 1743119400 | 0.01400798 | -3.1E-5 | -0.22 | 0.01406363 | 0.014259 | 0.01392391 | 0 |
| 1743033000 | 0.01403899 | -0.000431 | -2.98 | 0.01445297 | 0.01454362 | 0.01387778 | 0 |
| 1742946600 | 0.01447033 | -2.6E-5 | -0.18 | 0.01456497 | 0.01466353 | 0.01428847 | 0 |
| 1742860200 | 0.01449679 | 0.00053795 | 3.85 | 0.01400091 | 0.01471274 | 0.01385832 | 0 |
| 1742773800 | 0.01395884 | 0.00011284 | 0.81 | 0.01386238 | 0.01413804 | 0.01385951 | 0 |
| 1742687400 | 0.013846 | 8.6E-5 | 0.63 | 0.0137599 | 0.01402968 | 0.0137599 | 0 |
| 1742601000 | 0.01375983 | -8.7E-5 | -0.63 | 0.01389619 | 0.01396353 | 0.01357013 | 0 |
| 1742514600 | 0.01384642 | -0.000592 | -4.10 | 0.014406 | 0.01446158 | 0.01367478 | 0 |
| 1742428200 | 0.01443806 | 0.00094353 | 6.99 | 0.0135408 | 0.0144774 | 0.013496 | 0 |
| 1742341800 | 0.01349453 | -2.3E-5 | -0.17 | 0.01349131 | 0.0135394 | 0.0131159 | 0 |
| 1742255400 | 0.01351707 | 0.0003143 | 2.38 | 0.01343797 | 0.01367247 | 0.01297212 | 0 |
| 1742169000 | 0.01320277 | -0.000371 | -2.73 | 0.01355697 | 0.01358511 | 0.01303288 | 0 |
| 1742082600 | 0.01357391 | 0.00018032 | 1.35 | 0.01338995 | 0.01367415 | 0.01333178 | 0 |
| 1741996200 | 0.01339359 | 0.0003472 | 2.66 | 0.01304394 | 0.01361227 | 0.01303582 | 0 |
| 1741909800 | 0.01304639 | -0.000295 | -2.21 | 0.01336531 | 0.01340178 | 0.01276667 | 0 |
| 1741823400 | 0.01334116 | -0.000108 | -0.80 | 0.01343797 | 0.01367247 | 0.01283793 | 0 |
| 1741737000 | 0.01344959 | 0.0002772 | 2.10 | 0.01301811 | 0.01372735 | 0.01241191 | 0 |
| 1741650600 | 0.01317239 | -0.000892 | -6.34 | 0.0151599 | 0.01580222 | 0.0126798 | 0 |
| 1741564200 | 0.01406426 | -0.001293 | -8.42 | 0.0154014 | 0.01546405 | 0.01396899 | 0 |
| 1741477800 | 0.01535758 | 0.00039809 | 2.66 | 0.01495851 | 0.01561602 | 0.01474298 | 0 |
| 1741391400 | 0.01495949 | -0.000465 | -3.01 | 0.0151599 | 0.01580222 | 0.01480115 | 0 |
| 1741305000 | 0.01542401 | -0.000317 | -2.01 | 0.01568931 | 0.01623832 | 0.01525972 | 0 |
| 1741218600 | 0.01574132 | 0.00054712 | 3.60 | 0.0151599 | 0.01588251 | 0.01508619 | 0 |
| 1741132200 | 0.0151942 | 0.00011151 | 0.74 | 0.01500464 | 0.01553811 | 0.01408498 | 0 |
| 1741045800 | 0.01508269 | -0.002529 | -14.36 | 0.01761207 | 0.01766604 | 0.01468817 | 0 |
| 1740959400 | 0.01761179 | 0.00215257 | 13.92 | 0.01550213 | 0.01784664 | 0.01524383 | 0 |
| 1740873000 | 0.01545922 | -0.00018 | -1.15 | 0.01562022 | 0.01594754 | 0.01501794 | 0 |
| 1740786600 | 0.01563898 | -0.000478 | -2.97 | 0.01614515 | 0.01616447 | 0.01455552 | 0 |
| 1740700200 | 0.01611736 | -0.000188 | -1.15 | 0.01639071 | 0.0166432 | 0.01566005 | 0 |
| 1740613800 | 0.01630545 | -0.001179 | -6.74 | 0.01745667 | 0.01751162 | 0.01584268 | 0 |
| 1740527400 | 0.01748453 | -0.000128 | -0.73 | 0.01761207 | 0.01769838 | 0.0164241 | 0 |
| 1740441000 | 0.01761228 | -0.002121 | -10.75 | 0.01825887 | 0.01915186 | 0.01747865 | 0 |
| 1740354600 | 0.01973328 | 0.00036988 | 1.91 | 0.01935255 | 0.01987818 | 0.01922599 | 0 |
| 1740268200 | 0.0193634 | 0.0007385 | 3.97 | 0.01862882 | 0.019565 | 0.01858864 | 0 |
| 1740181800 | 0.0186249 | -0.00057 | -2.97 | 0.01916957 | 0.01989323 | 0.01832712 | 0 |
| 1740095400 | 0.01919491 | 0.00019096 | 1.00 | 0.0190134 | 0.01937411 | 0.01896419 | 0 |
| 1740009000 | 0.01900395 | 0.00034727 | 1.86 | 0.01868972 | 0.01914941 | 0.01859382 | 0 |
| 1739922600 | 0.01865668 | -0.000527 | -2.75 | 0.01920233 | 0.01925112 | 0.01824851 | 0 |
| 1739836200 | 0.01918392 | 0.00056056 | 3.01 | 0.01825887 | 0.01993152 | 0.01802815 | 0 |
| 1739749800 | 0.01862336 | -0.00021 | -1.12 | 0.01885709 | 0.0190785 | 0.01859564 | 0 |
| 1739663400 | 0.01883364 | -0.000248 | -1.30 | 0.01908263 | 0.01917398 | 0.0187411 | 0 |
| 1739577000 | 0.01908207 | 0.00034685 | 1.85 | 0.01871107 | 0.01951733 | 0.01865598 | 0 |
| 1739490600 | 0.01873522 | -0.000411 | -2.15 | 0.01914591 | 0.01929193 | 0.01829429 | 0 |
| 1739404200 | 0.01914584 | 0.00091357 | 5.01 | 0.01825887 | 0.01953896 | 0.01791538 | 0 |
| 1739317800 | 0.01823227 | -0.00038 | -2.04 | 0.01865185 | 0.01906877 | 0.01808891 | 0 |
| 1739231400 | 0.01861216 | 0.00019733 | 1.07 | 0.02307984 | 0.02388855 | 0.01841168 | 0 |
| 1739145000 | 0.01841483 | -4.7E-5 | -0.25 | 0.0184205 | 0.01877204 | 0.01777125 | 0 |
| 1739058600 | 0.01846159 | 8.7E-5 | 0.47 | 0.01836163 | 0.01863785 | 0.01812951 | 0 |
| 1738972200 | 0.01837423 | -0.000377 | -2.01 | 0.01887032 | 0.01958775 | 0.01797642 | 0 |
| 1738885800 | 0.01875153 | -0.000757 | -3.88 | 0.01952867 | 0.01998969 | 0.01866837 | 0 |
| 1738799400 | 0.01950886 | 0.00046165 | 2.42 | 0.01909796 | 0.01975967 | 0.01899793 | 0 |
| 1738713000 | 0.01904721 | -0.001126 | -5.58 | 0.02018422 | 0.02023245 | 0.0184576 | 0 |
| 1738626600 | 0.02017323 | 0.0002576 | 1.29 | 0.02307984 | 0.02388855 | 0.01744197 | 0 |
| 1738540200 | 0.01991563 | -0.001973 | -9.01 | 0.02185386 | 0.02212329 | 0.01930817 | 0 |
| 1738453800 | 0.02188844 | -0.001128 | -4.90 | 0.02310546 | 0.02329467 | 0.02172555 | 0 |
| 1738367400 | 0.02301677 | 0.00024815 | 1.09 | 0.02276813 | 0.02405662 | 0.0225015 | 0 |
| 1738281000 | 0.02276862 | 0.00094024 | 4.31 | 0.02177112 | 0.02298023 | 0.0216503 | 0 |
| 1738194600 | 0.02182838 | 0.00033096 | 1.54 | 0.02163322 | 0.02216893 | 0.02142966 | 0 |
| 1738108200 | 0.02149742 | -0.000673 | -3.04 | 0.02240056 | 0.02254665 | 0.02129211 | 0 |
| 1738021800 | 0.02216998 | -0.000489 | -2.16 | 0.02307984 | 0.02388855 | 0.02125179 | 0 |
| 1737935400 | 0.02265893 | -0.000602 | -2.59 | 0.02319534 | 0.02351713 | 0.02265893 | 0 |
| 1737849000 | 0.02326114 | 7.7E-5 | 0.33 | 0.02317259 | 0.02344496 | 0.0229152 | 0 |
|
XMARK/ETH 0,00000700 ETH
+0,00%
|
XMARK/USD $ 0,012545
-1,59%
|
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
