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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | GRAPH/ETH | https://v2.info.uniswap.org/token/0x165440036ce972c5f8ebef667086707e48b2623e | ETH | 1 | https://v2.info.uniswap.org/token/0x165440036ce972c5f8ebef667086707e48b2623e | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.21539475 | -0.01189251 | -5.52126270487 | 0.1994411 | 0.22893945 | 0 | CX |
| 4 | 0.24281935 | -0.03931711 | -16.1919179835 | 0.1994411 | 0.25651517 | 0 | CX |
| 12 | 0.37113262 | -0.16763038 | -45.1672450673 | 0.1994411 | 0.40060824 | 0 | CX |
| 26 | 0.27498119 | -0.07147895 | -25.9941234526 | 0.1994411 | 0.46645115 | 0 | CX |
| 52 | 0.37845153 | -0.17494929 | -46.2276609108 | 0.1994411 | 0.46645115 | 0 | CX |
| 156 | 0.46588492 | -0.26238268 | -56.319204322 | 0.11372361 | 0.47030081 | 1.489E-5 | CX |
| 260 | 6.55280423 | -6.34930199 | -96.8944251521 | 0.09338444 | 6.99653268 | 0.01272797 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743810600 | 0.20581006 | -0.00089 | -0.43 | 0.20666001 | 0.20839969 | 0.20058649 | 0 |
| 1743724200 | 0.20669978 | 0.00229987 | 1.13 | 0.20363291 | 0.20933145 | 0.1994411 | 0 |
| 1743637800 | 0.20439991 | -0.012453 | -5.74 | 0.2167174 | 0.22061946 | 0.20256479 | 0 |
| 1743551400 | 0.21685262 | 0.00967673 | 4.67 | 0.2072043 | 0.21869116 | 0.20691568 | 0 |
| 1743465000 | 0.20717589 | 0.00228964 | 1.12 | 0.22741567 | 0.22893945 | 0.20209663 | 0 |
| 1743378600 | 0.20488625 | -0.002371 | -1.14 | 0.20753269 | 0.20976893 | 0.20186824 | 0 |
| 1743292200 | 0.20725771 | -0.008253 | -3.83 | 0.21539475 | 0.21722419 | 0.20503283 | 0 |
| 1743205800 | 0.21551065 | -0.011879 | -5.22 | 0.22741567 | 0.22893945 | 0.21190858 | 0 |
| 1743119400 | 0.22738953 | -0.000503 | -0.22 | 0.22829289 | 0.23146431 | 0.22602484 | 0 |
| 1743033000 | 0.22789291 | -0.007002 | -2.98 | 0.23461299 | 0.2360845 | 0.22527602 | 0 |
| 1742946600 | 0.23489479 | -0.00043 | -0.18 | 0.23643107 | 0.23803098 | 0.23194269 | 0 |
| 1742860200 | 0.23532432 | 0.00873247 | 3.85 | 0.22727477 | 0.2388298 | 0.22496012 | 0 |
| 1742773800 | 0.22659185 | 0.00183171 | 0.81 | 0.22502603 | 0.22950078 | 0.22497944 | 0 |
| 1742687400 | 0.22476014 | 0.00139879 | 0.63 | 0.22336249 | 0.22774179 | 0.22336249 | 0 |
| 1742601000 | 0.22336135 | -0.001406 | -0.63 | 0.22557486 | 0.22666798 | 0.22028198 | 0 |
| 1742514600 | 0.22476695 | -0.009604 | -4.10 | 0.23385054 | 0.23475276 | 0.22198075 | 0 |
| 1742428200 | 0.23437096 | 0.01531619 | 6.99 | 0.21980587 | 0.23500956 | 0.21907864 | 0 |
| 1742341800 | 0.21905477 | -0.000366 | -0.17 | 0.2190025 | 0.21978314 | 0.21290853 | 0 |
| 1742255400 | 0.21942066 | 0.00510199 | 2.38 | 0.21695716 | 0.22157395 | 0.21090864 | 0 |
| 1742169000 | 0.21431867 | -0.006025 | -2.73 | 0.22006835 | 0.22052514 | 0.21156087 | 0 |
| 1742082600 | 0.22034334 | 0.00292711 | 1.35 | 0.21735714 | 0.22197052 | 0.21641288 | 0 |
| 1741996200 | 0.21741623 | 0.00563605 | 2.66 | 0.21174041 | 0.22096603 | 0.2116086 | 0 |
| 1741909800 | 0.21178018 | -0.004785 | -2.21 | 0.21695716 | 0.21754918 | 0.20723953 | 0 |
| 1741823400 | 0.21656514 | -0.00176 | -0.81 | 0.21813664 | 0.22194325 | 0.20839628 | 0 |
| 1741737000 | 0.21832527 | 0.00449975 | 2.10 | 0.21132111 | 0.22283411 | 0.20148076 | 0 |
| 1741650600 | 0.21382552 | -0.014478 | -6.34 | 0.24608849 | 0.25651517 | 0.20582938 | 0 |
| 1741564200 | 0.22830312 | -0.020994 | -8.42 | 0.25000872 | 0.25102571 | 0.22675661 | 0 |
| 1741477800 | 0.2492974 | 0.00646214 | 2.66 | 0.24281935 | 0.25349262 | 0.23932068 | 0 |
| 1741391400 | 0.24283526 | -0.00754 | -3.01 | 0.24608849 | 0.25651517 | 0.24026495 | 0 |
| 1741305000 | 0.25037575 | -0.005151 | -2.02 | 0.25468232 | 0.26359432 | 0.24770885 | 0 |
| 1741218600 | 0.25552659 | 0.00888132 | 3.60 | 0.24608849 | 0.25781851 | 0.24489196 | 0 |
| 1741132200 | 0.24664527 | 0.00181012 | 0.74 | 0.24356817 | 0.25222791 | 0.22863946 | 0 |
| 1741045800 | 0.24483515 | -0.041055 | -14.36 | 0.28589421 | 0.2867703 | 0.23843096 | 0 |
| 1740959400 | 0.28588967 | 0.03494237 | 13.92 | 0.25164386 | 0.28970195 | 0.24745091 | 0 |
| 1740873000 | 0.2509473 | -0.002918 | -1.15 | 0.25356079 | 0.25887413 | 0.24378407 | 0 |
| 1740786600 | 0.25386532 | -0.007765 | -2.97 | 0.26208191 | 0.26239553 | 0.23627767 | 0 |
| 1740700200 | 0.2616308 | -0.003053 | -1.15 | 0.26606805 | 0.27016668 | 0.25420735 | 0 |
| 1740613800 | 0.26468404 | -0.01914 | -6.74 | 0.28337163 | 0.28426362 | 0.25717196 | 0 |
| 1740527400 | 0.28382387 | -0.002074 | -0.73 | 0.28589421 | 0.28729527 | 0.26661006 | 0 |
| 1740441000 | 0.28589762 | -0.03443 | -10.75 | 0.30373412 | 0.3108894 | 0.28372842 | 0 |
| 1740354600 | 0.32032751 | 0.00600421 | 1.91 | 0.31414717 | 0.32267965 | 0.31209274 | 0 |
| 1740268200 | 0.3143233 | 0.01198796 | 3.97 | 0.30239897 | 0.31759585 | 0.30174673 | 0 |
| 1740181800 | 0.30233534 | -0.009253 | -2.97 | 0.31117689 | 0.32292396 | 0.29750152 | 0 |
| 1740095400 | 0.31158823 | 0.00309983 | 1.00 | 0.3086418 | 0.31449715 | 0.30784298 | 0 |
| 1740009000 | 0.3084884 | 0.00563718 | 1.86 | 0.30338755 | 0.31084963 | 0.30183082 | 0 |
| 1739922600 | 0.30285122 | -0.008559 | -2.75 | 0.31170867 | 0.31250068 | 0.29622545 | 0 |
| 1739836200 | 0.31140983 | 0.00909949 | 3.01 | 0.30373412 | 0.32354551 | 0.30283985 | 0 |
| 1739749800 | 0.30231034 | -0.003413 | -1.12 | 0.30610444 | 0.30969856 | 0.30186036 | 0 |
| 1739663400 | 0.30572378 | -0.004033 | -1.30 | 0.3097656 | 0.31124847 | 0.30422159 | 0 |
| 1739577000 | 0.30975651 | 0.00563037 | 1.85 | 0.30373412 | 0.31682202 | 0.30283985 | 0 |
| 1739490600 | 0.30412614 | -0.006666 | -2.14 | 0.31079282 | 0.31316314 | 0.29696859 | 0 |
| 1739404200 | 0.31079168 | 0.01482985 | 5.01 | 0.29639362 | 0.31717314 | 0.2908178 | 0 |
| 1739317800 | 0.29596183 | -0.006167 | -2.04 | 0.30277281 | 0.30954061 | 0.29363469 | 0 |
| 1739231400 | 0.30212853 | 0.00320323 | 1.07 | 0.29806171 | 0.30594082 | 0.29429374 | 0 |
| 1739145000 | 0.2989253 | -0.000759 | -0.25 | 0.29901734 | 0.30472384 | 0.28847816 | 0 |
| 1739058600 | 0.29968435 | 0.0014181 | 0.48 | 0.29806171 | 0.30254555 | 0.29429374 | 0 |
| 1738972200 | 0.29826625 | -0.006125 | -2.01 | 0.3063192 | 0.31796514 | 0.29180865 | 0 |
| 1738885800 | 0.3043909 | -0.012294 | -3.88 | 0.31700611 | 0.32448978 | 0.30304098 | 0 |
| 1738799400 | 0.31668453 | 0.0074939 | 2.42 | 0.31001445 | 0.3207559 | 0.30839068 | 0 |
| 1738713000 | 0.30919063 | -0.018279 | -5.58 | 0.32764755 | 0.32843047 | 0.29961958 | 0 |
| 1738626600 | 0.32746916 | 0.00418159 | 1.29 | 0.32436592 | 0.33137916 | 0.283133 | 0 |
| 1738540200 | 0.32328757 | -0.032024 | -9.01 | 0.35475058 | 0.3591242 | 0.31342676 | 0 |
| 1738453800 | 0.35531191 | -0.018316 | -4.90 | 0.37506763 | 0.37813905 | 0.35266774 | 0 |
| 1738367400 | 0.37362793 | 0.00402818 | 1.09 | 0.3695918 | 0.39050767 | 0.36526363 | 0 |
| 1738281000 | 0.36959975 | 0.01526278 | 4.31 | 0.35340748 | 0.37303479 | 0.35144622 | 0 |
| 1738194600 | 0.35433697 | 0.00537243 | 1.54 | 0.35116896 | 0.35986507 | 0.3478646 | 0 |
| 1738108200 | 0.34896454 | -0.010918 | -3.03 | 0.36362509 | 0.36599654 | 0.34563177 | 0 |
| 1738021800 | 0.35988211 | -0.007937 | -2.16 | 0.37615734 | 0.37797883 | 0.34497727 | 0 |
| 1737935400 | 0.36781917 | -0.009776 | -2.59 | 0.37652664 | 0.38175021 | 0.36781917 | 0 |
| 1737849000 | 0.37759476 | 0.00125334 | 0.33 | 0.37615734 | 0.38057868 | 0.37197916 | 0 |
| 1737762600 | 0.37634142 | -0.002109 | -0.56 | 0.37930716 | 0.38818848 | 0.37235869 | 0 |
| 1737676200 | 0.37845039 | 0.00975627 | 2.65 | 0.36857935 | 0.38008666 | 0.36266832 | 0 |
| 1737589800 | 0.36869412 | -0.008755 | -2.32 | 0.37868674 | 0.38238085 | 0.36711921 | 0 |
| 1737503400 | 0.37744931 | 0.00698256 | 1.88 | 0.37133715 | 0.38223086 | 0.36423869 | 0 |
| 1737417000 | 0.37046675 | 0.00412932 | 1.13 | 0.37465174 | 0.39124854 | 0.35558917 | 0 |
| 1737330600 | 0.36633743 | -0.009873 | -2.62 | 0.37465174 | 0.39124854 | 0.35558917 | 0 |
| 1737244200 | 0.37621074 | -0.019241 | -4.87 | 0.39503014 | 0.39714253 | 0.36731352 | 0 |
| 1737157800 | 0.39545171 | 0.02028182 | 5.41 | 0.37573691 | 0.40060824 | 0.37573691 | 0 |
| 1737071400 | 0.37516989 | -0.015805 | -4.04 | 0.39146216 | 0.3925871 | 0.37123489 | 0 |
| 1736985000 | 0.39097469 | 0.02446681 | 6.68 | 0.36614199 | 0.39479266 | 0.36206608 | 0 |
| 1736898600 | 0.36650788 | 0.01091075 | 3.07 | 0.35618005 | 0.36952589 | 0.35538805 | 0 |
| 1736812200 | 0.35559713 | -0.015121 | -4.08 | 0.37113262 | 0.37605166 | 0.33483011 | 0 |
| 1736725800 | 0.37071787 | -0.002891 | -0.77 | 0.37295297 | 0.37457902 | 0.36666582 | 0 |
| 1736639400 | 0.37360862 | 0.00172491 | 0.46 | 0.37113262 | 0.37690161 | 0.36619767 | 0 |
| 1736553000 | 0.37188371 | 0.0068178 | 1.87 | 0.36611017 | 0.37741295 | 0.36362395 | 0 |
| 1736466600 | 0.36506591 | -0.013313 | -3.52 | 0.37757658 | 0.3811991 | 0.35996961 | 0 |
| 1736380200 | 0.3783788 | -0.005364 | -1.40 | 0.3841853 | 0.38775442 | 0.3650875 | 0 |
| 1736293800 | 0.38374328 | -0.035128 | -8.39 | 0.41921402 | 0.42050826 | 0.38160817 | 0 |
| 1736207400 | 0.41887086 | 0.00530198 | 1.28 | 0.37904468 | 0.42426487 | 0.37632665 | 0 |
| 1736121000 | 0.41356888 | -0.002008 | -0.48 | 0.41537787 | 0.41692324 | 0.40921458 | 0 |
| 1736034600 | 0.41557672 | 0.00593944 | 1.45 | 0.40983272 | 0.41697892 | 0.40621247 | 0 |
|
GRAPH/BTC 0 BTC
-
|
GRAPH/EUR 0 €
-
|
|
GRAPH/USD $ 0,203502
-0,18%
|
GRAPH/GBP £ 0
-
|
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
![Logo da Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
