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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.944 | Binance | 1244208.868 | /cdn/crypto/logos/exchanges/BINA.png | $ 1.177.463,53 | 1739270632 | HIGH/USDT | https://www.binance.com/en/trade/HIGH_USDT | USDT | 1 | https://www.binance.com/en/trade/HIGH_USDT | 80.1031088779 | Recentemente |
| 0.944 | LBank | 145322.28 | /cdn/crypto/logos/exchanges/LBNK.png | $ 136.997,94 | 1739270625 | HIGH/USDT | https://www.lbank.info/exchange/high/usdt | USDT | 2 | https://www.lbank.info/exchange/high/usdt | 9.35595840587 | Recentemente |
| 0.9432 | Gate.io | 62591.12 | /cdn/crypto/logos/exchanges/GATE.png | $ 59.112,80 | 1739270197 | HIGH/USDT | https://gate.io/trade/HIGH_USDT | USDT | 3 | https://gate.io/trade/HIGH_USDT | 4.0296636916 | 7 mins atrás |
| 0.947 | Coinbase | 60453.12 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 57.090,16 | 1739270577 | HIGH/USD | https://pro.coinbase.com/trade/HIGH-USD | USD | 4 | https://pro.coinbase.com/trade/HIGH-USD | 3.89201763298 | Recentemente |
| 0.943 | DigiFinex | 23325.056 | /cdn/crypto/logos/exchanges/DGFX.png | $ 21.937,62 | 1739270252 | HIGH/USDT | https://www.digifinex.com/en-ww/trade/USDT/HIGH | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/HIGH | 1.50168476403 | 6 mins atrás |
| 0.949 | Kucoin | 10712.3955 | /cdn/crypto/logos/exchanges/KUCN.png | $ 10.260,30 | 1739270440 | HIGH/USDT | https://trade.kucoin.com/HIGH-USDT | USDT | 6 | https://trade.kucoin.com/HIGH-USDT | 0.689672132348 | Recentemente |
| 0.945 | LATOKEN | 5677.76 | /cdn/crypto/logos/exchanges/LATK.png | $ 5.381,23 | 1739270554 | HIGH/USDT | https://exchange.latoken.com/exchange/HIGH-USDT | USDT | 7 | https://exchange.latoken.com/exchange/HIGH-USDT | 0.365538487275 | Recentemente |
| 0.959 | Crypto.com | 805.1 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 750,93 | 1739269944 | HIGH/USD | https://crypto.com/exchange/trade/HIGH_USD | USD | 8 | https://crypto.com/exchange/trade/HIGH_USD | 0.0518329475189 | 11 mins atrás |
| 0.000352 | Kucoin | 163.4504 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 0,056965 | 1739270441 | HIGH/ETH | https://trade.kucoin.com/HIGH-ETH | ETH | 9 | https://trade.kucoin.com/HIGH-ETH | 0.0105230604958 | Recentemente |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | HIGH/USDT | https://poloniex.com/exchange#USDT_HIGH | USDT | 10 | https://poloniex.com/exchange#USDT_HIGH | 0 | - | |||
| 0 | Crypto.com | 0 | /cdn/crypto/logos/exchanges/CRTO.png | $ 0,00000000 | 1739270547 | HIGH/USDT | https://crypto.com/exchange/trade/HIGH_USDT | USDT | 11 | https://crypto.com/exchange/trade/HIGH_USDT | 0 | Recentemente |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | HIGH/USDT | https://hitbtc.com/HIGH-to-USDT | USDT | 12 | https://hitbtc.com/HIGH-to-USDT | 0 | - | |||
| 1.415E-5 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,00000000 | 1739232137 | HIGH/BTC | https://www.binance.com/en/trade/HIGH_BTC | BTC | 13 | https://www.binance.com/en/trade/HIGH_BTC | 0 | 11 horas atrás |
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1739232123 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | ETH | 14 | https://info.uniswap.org/#/tokens/0x71ab77b7dbb4fa7e017bc15090b2163221420282 | 0 | 11 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.985 | -0.038 | -3.8578680203 | 0.805 | 0.993 | 214320.201429 | CX |
| 4 | 1.3 | -0.353 | -27.1538461538 | 0.738 | 1.53 | 237539.720714 | CX |
| 12 | 1.48 | -0.533 | -36.0135135135 | 0.738 | 2.55 | 269716.214881 | CX |
| 26 | 1.32 | -0.373 | -28.2575757576 | 0.738 | 2.55 | 304829.650541 | CX |
| 52 | 1.48 | -0.533 | -36.0135135135 | 0.738 | 9.31 | 525753.053869 | CX |
| 156 | 0 | 0 | 0 | 0 | 9.31 | 375899.067557 | CX |
| 260 | 8.209E-5 | 0.94691791 | 1153511.88939 | 8.15E-5 | 9.31 | 178971.975154 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739231400 | 0.914 | 0.022 | 2.47 | 0.892 | 0.922 | 0.856 | 283463 |
| 1739145000 | 0.892 | -0.008 | -0.89 | 0.898 | 0.93 | 0.848 | 92669 |
| 1739058600 | 0.9 | 0.048 | 5.63 | 0.85 | 0.926 | 0.838 | 199197 |
| 1738972200 | 0.852 | 0.04 | 4.93 | 0.824 | 0.896 | 0.815 | 134425 |
| 1738885800 | 0.812 | -0.065 | -7.41 | 0.89 | 0.9 | 0.805 | 298215 |
| 1738799400 | 0.877 | -0.013 | -1.46 | 0.895 | 0.93 | 0.874 | 140427 |
| 1738713000 | 0.89 | -0.09 | -9.18 | 0.985 | 0.993 | 0.842 | 351841 |
| 1738626600 | 0.98 | -0.03 | -2.97 | 0.999 | 1 | 0.738 | 581206 |
| 1738540200 | 1.01 | -0.13 | -11.40 | 1.13 | 1.22 | 0.95 | 611507 |
| 1738453800 | 1.14 | -0.11 | -8.80 | 1.26 | 1.3 | 1.12 | 330980 |
| 1738367400 | 1.25 | 0.06 | 5.04 | 1.19 | 1.27 | 1.17 | 399486 |
| 1738281000 | 1.19 | 0.04 | 3.48 | 1.14 | 1.21 | 1.13 | 243423 |
| 1738194600 | 1.15 | 0.06 | 5.50 | 1.09 | 1.18 | 1.09 | 125973 |
| 1738108200 | 1.09 | -0.07 | -6.03 | 1.16 | 1.18 | 1.08 | 119848 |
| 1738021800 | 1.16 | -0.01 | -0.85 | 1.22 | 1.22 | 1.07 | 215622 |
| 1737935400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.17 | 207118 |
| 1737849000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.23 | 1.17 | 126062 |
| 1737762600 | 1.18 | -0.05 | -4.07 | 1.23 | 1.26 | 1.18 | 116465 |
| 1737676200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.19 | 156242 |
| 1737589800 | 1.23 | -0.04 | -3.15 | 1.27 | 1.29 | 1.23 | 97703 |
| 1737503400 | 1.27 | 0.05 | 4.10 | 1.22 | 1.29 | 1.16 | 172265 |
| 1737417000 | 1.22 | -0.04 | -3.17 | 1.4 | 1.51 | 1.18 | 397147 |
| 1737330600 | 1.26 | -0.11 | -8.03 | 1.36 | 1.42 | 1.23 | 293327 |
| 1737244200 | 1.37 | -0.14 | -9.27 | 1.5 | 1.51 | 1.33 | 263129 |
| 1737157800 | 1.51 | 0.11 | 7.86 | 1.4 | 1.53 | 1.4 | 224909 |
| 1737071400 | 1.4 | -0.05 | -3.45 | 1.44 | 1.46 | 1.37 | 196326 |
| 1736985000 | 1.45 | 0.09 | 6.62 | 1.36 | 1.45 | 1.33 | 135378 |
| 1736898600 | 1.36 | 0.06 | 4.62 | 1.3 | 1.37 | 1.3 | 136745 |
| 1736812200 | 1.3 | -0.06 | -4.41 | 1.37 | 1.4 | 1.22 | 257515 |
| 1736725800 | 1.36 | -0.03 | -2.16 | 1.38 | 1.39 | 1.35 | 68525 |
| 1736639400 | 1.39 | 0 | 0.00 | 1.39 | 1.41 | 1.36 | 38056 |
| 1736553000 | 1.39 | 0.05 | 3.73 | 1.35 | 1.4 | 1.33 | 175222 |
| 1736466600 | 1.34 | -0.03 | -2.19 | 1.37 | 1.39 | 1.31 | 88304 |
| 1736380200 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.29 | 189777 |
| 1736293800 | 1.43 | -0.16 | -10.06 | 1.58 | 1.59 | 1.42 | 144191 |
| 1736207400 | 1.59 | 0 | 0.00 | 1.56 | 1.64 | 1.54 | 261438 |
| 1736121000 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6 | 1.54 | 95693 |
| 1736034600 | 1.58 | 0.01 | 0.64 | 1.59 | 1.62 | 1.55 | 175600 |
| 1735948200 | 1.57 | 0.1 | 6.80 | 1.47 | 1.58 | 1.44 | 164260 |
| 1735861800 | 1.47 | 0.06 | 4.26 | 1.42 | 1.5 | 1.42 | 334815 |
| 1735775400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.36 | 120971 |
| 1735689000 | 1.4 | -0.02 | -1.41 | 1.41 | 1.46 | 1.37 | 89377 |
| 1735602600 | 1.42 | 0 | 0.00 | 1.42 | 1.47 | 1.37 | 276802 |
| 1735516200 | 1.42 | -0.09 | -5.96 | 1.51 | 1.51 | 1.42 | 72809 |
| 1735429800 | 1.51 | 0.05 | 3.42 | 1.46 | 1.54 | 1.45 | 59397 |
| 1735343400 | 1.46 | 0.03 | 2.10 | 1.43 | 1.53 | 1.41 | 92171 |
| 1735257000 | 1.43 | -0.11 | -7.14 | 1.55 | 1.56 | 1.42 | 101195 |
| 1735170600 | 1.54 | -0.04 | -2.53 | 1.58 | 1.63 | 1.52 | 137177 |
| 1735084200 | 1.58 | 0.04 | 2.60 | 1.54 | 1.6 | 1.5 | 96275 |
| 1734997800 | 1.54 | 0.11 | 7.69 | 1.43 | 1.58 | 1.4 | 239718 |
| 1734911400 | 1.43 | 0.01 | 0.70 | 1.42 | 1.48 | 1.39 | 67093 |
| 1734825000 | 1.42 | -0.11 | -7.19 | 1.53 | 1.63 | 1.4 | 127412 |
| 1734738600 | 1.53 | 0.08 | 5.52 | 1.44 | 1.56 | 1.27 | 374296 |
| 1734652200 | 1.45 | -0.13 | -8.23 | 1.56 | 1.63 | 1.39 | 276747 |
| 1734565800 | 1.58 | -0.19 | -10.73 | 1.77 | 1.78 | 1.54 | 455736 |
| 1734479400 | 1.77 | -0.13 | -6.84 | 1.9 | 1.9 | 1.74 | 220501 |
| 1734393000 | 1.9 | -0.07 | -3.55 | 1.96 | 2.03 | 1.85 | 94617 |
| 1734306600 | 1.97 | 0.06 | 3.14 | 1.9 | 1.98 | 1.84 | 266833 |
| 1734220200 | 1.91 | -0.1 | -4.98 | 2.01 | 2.04 | 1.86 | 271792 |
| 1734133800 | 2.01 | -0.04 | -1.95 | 2.06 | 2.08 | 1.93 | 407332 |
| 1734047400 | 2.05 | 0.02 | 0.99 | 2.02 | 2.17 | 2 | 402638 |
| 1733961000 | 2.03 | 0.18 | 9.73 | 1.86 | 2.05 | 1.77 | 380666 |
| 1733874600 | 1.85 | -0.09 | -4.64 | 1.91 | 1.98 | 1.68 | 648155 |
| 1733788200 | 1.94 | -0.48 | -19.83 | 2.42 | 2.42 | 1.68 | 520879 |
| 1733701800 | 2.42 | -0.01 | -0.41 | 2.42 | 2.52 | 2.29 | 248439 |
| 1733615400 | 2.43 | 0.17 | 7.52 | 2.25 | 2.55 | 2.22 | 456384 |
| 1733529000 | 2.26 | 0.07 | 3.20 | 2.18 | 2.34 | 2.13 | 364018 |
| 1733442600 | 2.19 | -0.01 | -0.45 | 2.18 | 2.3 | 2.06 | 414163 |
| 1733356200 | 2.2 | 0.07 | 3.29 | 2.1 | 2.32 | 2.08 | 774357 |
| 1733269800 | 2.13 | 0.19 | 9.79 | 1.94 | 2.16 | 1.91 | 998798 |
| 1733183400 | 1.94 | 0.07 | 3.74 | 1.85 | 1.94 | 1.71 | 422135 |
| 1733097000 | 1.87 | -0.02 | -1.06 | 1.88 | 1.96 | 1.82 | 216673 |
| 1733010600 | 1.89 | 0.07 | 3.85 | 1.8 | 1.92 | 1.76 | 327822 |
| 1732924200 | 1.82 | 0.08 | 4.60 | 1.74 | 1.84 | 1.7 | 377460 |
| 1732837800 | 1.74 | -0.02 | -1.14 | 1.74 | 1.76 | 1.67 | 195141 |
| 1732751400 | 1.76 | 0.15 | 9.32 | 1.61 | 1.78 | 1.59 | 325530 |
| 1732665000 | 1.61 | -0.05 | -3.01 | 1.65 | 1.74 | 1.53 | 283908 |
| 1732578600 | 1.66 | -0.04 | -2.35 | 1.56 | 1.79 | 1.47 | 510991 |
| 1732492200 | 1.7 | 0.15 | 9.68 | 1.56 | 1.73 | 1.47 | 756672 |
| 1732405800 | 1.55 | 0.12 | 8.39 | 1.45 | 1.57 | 1.43 | 465630 |
| 1732319400 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.35 | 225160 |
| 1732233000 | 1.42 | 0.1 | 7.58 | 1.31 | 1.43 | 1.27 | 190105 |
| 1732146600 | 1.32 | -0.09 | -6.38 | 1.4 | 1.4 | 1.29 | 409032 |
| 1732060200 | 1.41 | -0.07 | -4.73 | 1.48 | 1.49 | 1.37 | 248617 |
| 1731973800 | 1.48 | 0.05 | 3.50 | 1.42 | 1.51 | 1.42 | 285129 |
| 1731887400 | 1.43 | -0.05 | -3.38 | 1.49 | 1.5 | 1.39 | 442188 |
| 1731801000 | 1.48 | 0.06 | 4.23 | 1.43 | 1.5 | 1.41 | 678015 |
| 1731714600 | 1.42 | 0.05 | 3.65 | 1.38 | 1.43 | 1.31 | 253996 |
| 1731628200 | 1.37 | -0.05 | -3.52 | 1.43 | 1.5 | 1.35 | 401782 |
| 1731541800 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.33 | 532800 |
| 1731455400 | 1.46 | -0.07 | -4.58 | 1.52 | 1.6 | 1.37 | 752330 |
| 1731369000 | 1.53 | -0.02 | -1.29 | 1.55 | 1.58 | 1.46 | 1269786 |
| 1731282600 | 1.55 | 0.2 | 14.81 | 1.34 | 1.88 | 1.33 | 2742919 |
| 1731196200 | 1.35 | 0.08 | 6.30 | 1.28 | 1.35 | 1.26 | 177124 |
|
HIGH/BTC 0,00001415 BTC
+0,00%
|
HIGH/EUR 1,34 €
+0,43%
|
|
HIGH/USD $ 0,947000
+3,05%
|
HIGH/GBP £ 1,12
+0,61%
|
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
