Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.934E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1734480131 | GEMA/BTC | https://exchange.latoken.com/exchange/GEMA-BTC | BTC | 1 | https://exchange.latoken.com/exchange/GEMA-BTC | 0 | 9 horas atrás |
| 1.01E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0,00000000 | 1734480131 | GEMA/ETH | https://exchange.latoken.com/exchange/GEMA-ETH | ETH | 2 | https://exchange.latoken.com/exchange/GEMA-ETH | 0 | 9 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.87303529 | 0.13550726 | 7.23463464482 | 1.85250201 | 2.09457344 | 0 | CX |
| 4 | 1.78587629 | 0.22266626 | 12.4681794168 | 1.68449678 | 2.09457344 | 0 | CX |
| 12 | 1.24295569 | 0.76558686 | 61.5940589161 | 1.10862005 | 2.09457344 | 0 | CX |
| 26 | 1.28583807 | 0.72270448 | 56.2049372204 | 0.96065667 | 2.09457344 | 0 | CX |
| 52 | 0.51398583 | 1.49455672 | 290.777806073 | 0.51398583 | 2.09457344 | 0 | CX |
| 156 | 0.89250232 | 1.11604023 | 125.04619932 | 0.29996107 | 2.09457344 | 0 | CX |
| 260 | 0.12786757 | 1.88067498 | 1470.79903059 | 0.0814154 | 2.09457344 | 0 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734479400 | 2.05209352 | 0 | 0.14 | 2.05025448 | 2.09457344 | 2.0389135 | 0 |
| 1734393000 | 2.04915809 | 0.03 | 1.24 | 1.90766452 | 2.08377688 | 1.89988327 | 0 |
| 1734306600 | 2.02404278 | 0.06 | 3.20 | 1.96282897 | 2.03213522 | 1.95952938 | 0 |
| 1734220200 | 1.96128216 | 0 | 0.12 | 1.96152023 | 1.98454547 | 1.9468288 | 0 |
| 1734133800 | 1.95899907 | 0.02 | 1.28 | 1.93586689 | 1.97060945 | 1.92034576 | 0 |
| 1734047400 | 1.93431949 | -0.02 | -1.24 | 1.95707668 | 1.98275227 | 1.92070877 | 0 |
| 1733961000 | 1.95857514 | 0.09 | 4.85 | 1.87303529 | 1.97165536 | 1.85250201 | 0 |
| 1733874600 | 1.86804866 | -0.02 | -0.84 | 1.88010483 | 1.89989352 | 1.8254059 | 0 |
| 1733788200 | 1.88378485 | -0.07 | -3.64 | 1.90766452 | 1.97658571 | 1.84692783 | 0 |
| 1733701800 | 1.95492665 | 0.02 | 1.15 | 1.93210235 | 1.95492665 | 1.91410532 | 0 |
| 1733615400 | 1.93279299 | -0 | -0.05 | 1.93151887 | 1.94502263 | 1.91752676 | 0 |
| 1733529000 | 1.93381008 | 0.06 | 3.19 | 1.8709046 | 1.97326774 | 1.8660315 | 0 |
| 1733442600 | 1.87399958 | -0.04 | -2.09 | 1.90766452 | 2.00405218 | 1.80901447 | 0 |
| 1733356200 | 1.91392295 | 0.06 | 3.01 | 1.85606927 | 1.91928806 | 1.8313485 | 0 |
| 1733269800 | 1.85801681 | 0.01 | 0.42 | 1.85397939 | 1.86094953 | 1.8127382 | 0 |
| 1733183400 | 1.85027269 | -0.03 | -1.73 | 1.88102 | 1.89800651 | 1.82697959 | 0 |
| 1733097000 | 1.88290642 | 0.02 | 0.92 | 1.86572651 | 1.89183338 | 1.85254997 | 0 |
| 1733010600 | 1.86583075 | -0.02 | -0.94 | 1.88536144 | 1.88536144 | 1.85953423 | 0 |
| 1732924200 | 1.88358932 | 0.03 | 1.82 | 1.85001392 | 1.90855165 | 1.84594981 | 0 |
| 1732837800 | 1.84993462 | -0.01 | -0.39 | 1.85858192 | 1.86948582 | 1.83157052 | 0 |
| 1732751400 | 1.85719351 | 0.08 | 4.44 | 1.77506446 | 1.8829422 | 1.77475289 | 0 |
| 1732665000 | 1.77831841 | -0.02 | -0.97 | 1.80027473 | 1.83715436 | 1.7543753 | 0 |
| 1732578600 | 1.795719 | -0.09 | -4.97 | 1.71118095 | 1.91219337 | 1.68449678 | 0 |
| 1732492200 | 1.88969631 | -0 | -0.03 | 1.89218363 | 1.90789022 | 1.8526225 | 0 |
| 1732405800 | 1.89033337 | -0.02 | -1.29 | 1.91243938 | 1.91428364 | 1.88121088 | 0 |
| 1732319400 | 1.91503442 | 0.01 | 0.47 | 1.90525089 | 1.9292733 | 1.88050594 | 0 |
| 1732233000 | 1.90600128 | 0.08 | 4.64 | 1.82390086 | 1.91437009 | 1.82094203 | 0 |
| 1732146600 | 1.82152474 | 0.04 | 2.06 | 1.78587629 | 1.83615236 | 1.77250558 | 0 |
| 1732060200 | 1.7846805 | 0.03 | 1.94 | 1.75115403 | 1.81889257 | 1.74892606 | 0 |
| 1731973800 | 1.75072487 | 0.01 | 0.78 | 1.71118095 | 1.7916224 | 1.68449678 | 0 |
| 1731887400 | 1.73712286 | -0.01 | -0.69 | 1.75185549 | 1.76742786 | 1.71686846 | 0 |
| 1731801000 | 1.74920784 | -0.01 | -0.75 | 1.75963249 | 1.77421079 | 1.74440321 | 0 |
| 1731714600 | 1.76240004 | 0.07 | 4.37 | 1.69546546 | 1.77691916 | 1.68579314 | 0 |
| 1731628200 | 1.68858642 | -0.06 | -3.47 | 1.74891445 | 1.7750397 | 1.67698242 | 0 |
| 1731541800 | 1.74923318 | 0.05 | 2.81 | 1.70551569 | 1.80727426 | 1.66946013 | 0 |
| 1731455400 | 1.70141735 | -0.01 | -0.84 | 1.71118095 | 1.74020411 | 1.64942582 | 0 |
| 1731369000 | 1.71577865 | 0.16 | 10.37 | 1.55659672 | 1.73304076 | 1.55298807 | 0 |
| 1731282600 | 1.55456061 | 0.07 | 4.65 | 1.48487491 | 1.575243 | 1.48103051 | 0 |
| 1731196200 | 1.48552648 | 0.01 | 0.36 | 1.48024975 | 1.48803294 | 1.4656084 | 0 |
| 1731109800 | 1.48018264 | 0.01 | 0.60 | 1.46887319 | 1.49476075 | 1.46370032 | 0 |
| 1731023400 | 1.47128972 | 0.01 | 0.55 | 1.46294393 | 1.48815072 | 1.44096479 | 0 |
| 1730937000 | 1.46324506 | 0.12 | 8.89 | 1.34473244 | 1.47897582 | 1.34405515 | 0 |
| 1730850600 | 1.34377743 | 0.04 | 2.69 | 1.31161636 | 1.36224771 | 1.30530959 | 0 |
| 1730764200 | 1.30852757 | -0.02 | -1.75 | 1.30208406 | 1.33840149 | 1.27837148 | 0 |
| 1730677800 | 1.33184561 | -0.01 | -0.52 | 1.34043992 | 1.34043992 | 1.30516957 | 0 |
| 1730591400 | 1.33887126 | -0 | -0.33 | 1.34523199 | 1.35106532 | 1.3363559 | 0 |
| 1730505000 | 1.34326666 | -0.02 | -1.23 | 1.35781846 | 1.38354027 | 1.33119811 | 0 |
| 1730418600 | 1.35996791 | -0.04 | -2.87 | 1.3985017 | 1.40505873 | 1.34708341 | 0 |
| 1730332200 | 1.40022238 | -0 | -0.31 | 1.40629843 | 1.41003279 | 1.38173198 | 0 |
| 1730245800 | 1.40450696 | 0.05 | 3.92 | 1.3490263 | 1.42253087 | 1.34843063 | 0 |
| 1730159400 | 1.35149525 | 0.04 | 2.84 | 1.30208406 | 1.3575653 | 1.27837148 | 0 |
| 1730073000 | 1.31412882 | 0.02 | 1.36 | 1.29578 | 1.31938659 | 1.29298304 | 0 |
| 1729986600 | 1.29655398 | 0.01 | 1.11 | 1.28863967 | 1.30158451 | 1.2834784 | 0 |
| 1729900200 | 1.28237467 | -0.03 | -2.62 | 1.31927133 | 1.32920512 | 1.26764146 | 0 |
| 1729813800 | 1.31682946 | 0.03 | 2.13 | 1.28886401 | 1.32949039 | 1.28648693 | 0 |
| 1729727400 | 1.28941114 | -0.01 | -1.00 | 1.30208406 | 1.30218076 | 1.26117474 | 0 |
| 1729641000 | 1.30242677 | -0 | -0.21 | 1.30233123 | 1.31001849 | 1.28761619 | 0 |
| 1729554600 | 1.30521521 | -0.03 | -2.20 | 1.33395851 | 1.34261432 | 1.29264672 | 0 |
| 1729468200 | 1.33451453 | 0.01 | 0.96 | 1.32245372 | 1.3403235 | 1.31679484 | 0 |
| 1729381800 | 1.32177121 | -0 | -0.12 | 1.32407461 | 1.327052 | 1.31584563 | 0 |
| 1729295400 | 1.32342517 | 0.02 | 1.66 | 1.17333846 | 1.33416255 | 1.10862005 | 0 |
| 1729209000 | 1.30183206 | -0.01 | -0.50 | 1.17333846 | 1.30437198 | 1.10862005 | 0 |
| 1729122600 | 1.30836589 | 0.02 | 1.30 | 1.29446488 | 1.32207621 | 1.29170119 | 0 |
| 1729036200 | 1.2915513 | 0.01 | 1.01 | 1.27754063 | 1.31117289 | 1.254445 | 0 |
| 1728949800 | 1.27864495 | 0.06 | 5.33 | 1.17333846 | 1.28568684 | 1.10862005 | 0 |
| 1728863400 | 1.21390759 | -0.01 | -0.61 | 1.22342345 | 1.22357875 | 1.19982459 | 0 |
| 1728777000 | 1.22137902 | 0.01 | 1.12 | 1.20939092 | 1.22724329 | 1.20821002 | 0 |
| 1728690600 | 1.20779595 | 0.04 | 3.75 | 1.16531081 | 1.2263581 | 1.16213054 | 0 |
| 1728604200 | 1.16415814 | -0.01 | -0.70 | 1.17135301 | 1.18406326 | 1.13894227 | 0 |
| 1728517800 | 1.17235308 | -0.03 | -2.54 | 1.2019603 | 1.20880279 | 1.16672166 | 0 |
| 1728431400 | 1.2028745 | -0 | -0.37 | 1.20483655 | 1.22199712 | 1.19652905 | 0 |
| 1728345000 | 1.20735461 | -0.01 | -0.67 | 1.17333846 | 1.2459294 | 1.10862005 | 0 |
| 1728258600 | 1.21550526 | 0.02 | 1.28 | 1.1994345 | 1.21663897 | 1.19589566 | 0 |
| 1728172200 | 1.20018431 | 0 | 0.06 | 1.20253586 | 1.20618783 | 1.19352187 | 0 |
| 1728085800 | 1.19952153 | 0.02 | 2.07 | 1.17490906 | 1.20793733 | 1.16936795 | 0 |
| 1727999400 | 1.17519684 | 0 | 0.11 | 1.17333846 | 1.18117406 | 1.10862005 | 0 |
| 1727913000 | 1.17390512 | -0 | -0.32 | 1.17649919 | 1.20458899 | 1.15998515 | 0 |
| 1727826600 | 1.17770059 | -0.05 | -3.70 | 1.22481322 | 1.23935883 | 1.16479114 | 0 |
| 1727740200 | 1.22290591 | -0.05 | -3.76 | 1.26747204 | 1.26810446 | 1.21725147 | 0 |
| 1727653800 | 1.27064708 | -0 | -0.19 | 1.27410044 | 1.27646282 | 1.26584458 | 0 |
| 1727567400 | 1.27308373 | 0 | 0.12 | 1.27313402 | 1.28036041 | 1.26587861 | 0 |
| 1727481000 | 1.27155239 | 0.01 | 0.90 | 1.25929315 | 1.28606319 | 1.25412898 | 0 |
| 1727394600 | 1.26019111 | 0.04 | 3.45 | 1.2221617 | 1.27149514 | 1.21205269 | 0 |
| 1727308200 | 1.21813531 | -0.03 | -2.12 | 1.24295569 | 1.24969161 | 1.21763963 | 0 |
| 1727221800 | 1.24454698 | 0.02 | 1.54 | 1.22475172 | 1.25051473 | 1.21327381 | 0 |
| 1727135400 | 1.22566747 | -0 | -0.21 | 1.17333846 | 1.23520557 | 1.10862005 | 0 |
| 1727049000 | 1.22826792 | -0 | -0.01 | 1.2256988 | 1.23638976 | 1.20683379 | 0 |
| 1726962600 | 1.22835109 | 0.01 | 0.67 | 1.2223582 | 1.22835109 | 1.2140743 | 0 |
| 1726876200 | 1.22021204 | 0 | 0.12 | 1.21695325 | 1.2397377 | 1.20727223 | 0 |
| 1726789800 | 1.21871957 | 0.03 | 2.90 | 1.19482442 | 1.23498935 | 1.19321611 | 0 |
| 1726703400 | 1.18439726 | 0.02 | 1.61 | 1.16619929 | 1.18703059 | 1.14588378 | 0 |
|
GEMA/BTC 0,00001934 BTC
+0,00%
|
GEMA/EUR 1,91 €
-2,14%
|
|
GEMA/USD $ 2,01
-2,16%
|
GEMA/GBP £ 1,58
-1,95%
|
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
