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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00222402 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1742601723 | JAY/ETH | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | ETH | 1 | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | 0 | 5 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 4.25421665 | 0.16495557 | 3.87746049558 | 4.12800352 | 4.59971816 | 0 | CX |
| 4 | 5.91869546 | -1.49952324 | -25.3353673987 | 3.94347658 | 6.31563855 | 0 | CX |
| 12 | 7.40478562 | -2.9856134 | -40.3200518316 | 3.94347658 | 8.30391243 | 0 | CX |
| 26 | 5.81772495 | -1.39855273 | -24.0395127308 | 3.94347658 | 9.1296021 | 0 | CX |
| 52 | 7.74931719 | -3.33014497 | -42.9733986666 | 3.94347658 | 9.1296021 | 0.44075914 | CX |
| 156 | 3.67635179 | 0.74282043 | 20.2053685945 | 3.09852285 | 9.1296021 | 1.11572029 | CX |
| 260 | 3.67635179 | 0.74282043 | 20.2053685945 | 3.09852285 | 9.1296021 | 1.11572029 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601000 | 4.37173387 | -0.03 | -0.63 | 4.41505778 | 4.43645285 | 4.31146293 | 0 |
| 1742514600 | 4.399245 | -0.19 | -4.10 | 4.57703316 | 4.59469187 | 4.34471203 | 0 |
| 1742428200 | 4.58721917 | 0.3 | 6.99 | 4.30214428 | 4.59971816 | 4.28791056 | 0 |
| 1742341800 | 4.28744351 | -0.01 | -0.17 | 4.28642046 | 4.30169948 | 4.16714627 | 0 |
| 1742255400 | 4.29460486 | 0.1 | 2.38 | 4.2463881 | 4.33675003 | 4.12800352 | 0 |
| 1742169000 | 4.19474636 | -0.12 | -2.73 | 4.30728177 | 4.31622233 | 4.14076939 | 0 |
| 1742082600 | 4.3126639 | 0.06 | 1.35 | 4.25421665 | 4.34451186 | 4.23573505 | 0 |
| 1741996200 | 4.25537314 | 0.11 | 2.66 | 4.14428334 | 4.32485153 | 4.14170348 | 0 |
| 1741909800 | 4.14506175 | -0.09 | -2.21 | 4.2463881 | 4.25797525 | 4.05618991 | 0 |
| 1741823400 | 4.23871523 | -0.03 | -0.81 | 4.26947343 | 4.3439781 | 4.07883043 | 0 |
| 1741737000 | 4.2731653 | 0.09 | 2.10 | 4.13607671 | 4.36141442 | 3.94347658 | 0 |
| 1741650600 | 4.18509411 | -0.28 | -6.34 | 4.81656011 | 5.02063618 | 4.02858982 | 0 |
| 1741564200 | 4.4684565 | -0.41 | -8.42 | 4.8932888 | 4.91319378 | 4.43818759 | 0 |
| 1741477800 | 4.87936643 | 0.13 | 2.66 | 4.75257505 | 4.96147725 | 4.68409748 | 0 |
| 1741391400 | 4.75288642 | -0.15 | -3.01 | 4.81656011 | 5.02063618 | 4.70257908 | 0 |
| 1741305000 | 4.90047238 | -0.1 | -2.02 | 4.98476274 | 5.15919263 | 4.84827463 | 0 |
| 1741218600 | 5.00128721 | 0.17 | 3.60 | 4.81656011 | 5.04614569 | 4.79314118 | 0 |
| 1741132200 | 4.82745781 | 0.04 | 0.74 | 4.76723135 | 4.93672391 | 4.4750396 | 0 |
| 1741045800 | 4.79202917 | -0.8 | -14.36 | 5.59565656 | 5.61280375 | 4.6666834 | 0 |
| 1740959400 | 5.59556759 | 0.68 | 13.92 | 4.92529245 | 5.67018347 | 4.84322611 | 0 |
| 1740873000 | 4.9116592 | -0.06 | -1.15 | 4.96281166 | 5.06680684 | 4.77145698 | 0 |
| 1740786600 | 4.96877204 | -0.15 | -2.97 | 5.12959092 | 5.13572922 | 4.62453822 | 0 |
| 1740700200 | 5.12076156 | -0.06 | -1.15 | 5.20760955 | 5.28782995 | 4.97546634 | 0 |
| 1740613800 | 5.18052098 | -0.37 | -6.74 | 5.54628331 | 5.56374187 | 5.03349102 | 0 |
| 1740527400 | 5.55513491 | -0.04 | -0.73 | 5.59565656 | 5.62307872 | 5.21821812 | 0 |
| 1740441000 | 5.59572328 | -0.67 | -10.75 | 5.801156 | 6.08487423 | 5.55326673 | 0 |
| 1740354600 | 6.26960134 | 0.12 | 1.91 | 6.14863689 | 6.31563855 | 6.10842661 | 0 |
| 1740268200 | 6.15208412 | 0.23 | 3.97 | 5.91869546 | 6.2161359 | 5.90592959 | 0 |
| 1740181800 | 5.91745001 | -0.18 | -2.97 | 6.09050101 | 6.32042019 | 5.8228402 | 0 |
| 1740095400 | 6.09855196 | 0.06 | 1.00 | 6.04088312 | 6.15548687 | 6.02524826 | 0 |
| 1740009000 | 6.03788069 | 0.11 | 1.86 | 5.93804443 | 6.08409583 | 5.90757536 | 0 |
| 1739922600 | 5.92754706 | -0.17 | -2.75 | 6.10090942 | 6.11641084 | 5.79786445 | 0 |
| 1739836200 | 6.09506025 | 0.18 | 3.01 | 5.801156 | 6.33258558 | 5.7278523 | 0 |
| 1739749800 | 5.91696072 | -0.07 | -1.12 | 5.99122075 | 6.06156651 | 5.90815361 | 0 |
| 1739663400 | 5.98377029 | -0.08 | -1.30 | 6.06287868 | 6.09190214 | 5.95436874 | 0 |
| 1739577000 | 6.06270076 | 0.11 | 1.85 | 5.9448277 | 6.20099032 | 5.92732466 | 0 |
| 1739490600 | 5.95250056 | -0.13 | -2.14 | 6.08298382 | 6.12937687 | 5.81240954 | 0 |
| 1739404200 | 6.08296158 | 0.29 | 5.01 | 5.801156 | 6.20786254 | 5.69202334 | 0 |
| 1739317800 | 5.79270473 | -0.12 | -2.04 | 5.92601249 | 6.05847512 | 5.7471568 | 0 |
| 1739231400 | 5.91340229 | 0.06 | 1.07 | 6.20459323 | 6.35106719 | 5.84970636 | 0 |
| 1739145000 | 5.85070717 | -0.01 | -0.25 | 5.85250863 | 5.96419891 | 5.64623077 | 0 |
| 1739058600 | 5.86556362 | 0.03 | 0.48 | 5.83380462 | 5.92156445 | 5.76005611 | 0 |
| 1738972200 | 5.83780785 | -0.12 | -2.01 | 5.99542415 | 6.22336396 | 5.7114168 | 0 |
| 1738885800 | 5.95768253 | -0.24 | -3.88 | 6.20459323 | 6.35106719 | 5.93126117 | 0 |
| 1738799400 | 6.19829925 | 0.15 | 2.42 | 6.06774928 | 6.27798589 | 6.03596803 | 0 |
| 1738713000 | 6.05162514 | -0.36 | -5.58 | 6.4128727 | 6.4281962 | 5.86429593 | 0 |
| 1738626600 | 6.40938099 | 0.08 | 1.29 | 6.34864301 | 6.48590952 | 5.54161287 | 0 |
| 1738540200 | 6.32753706 | -0.63 | -9.01 | 6.94334595 | 7.02894848 | 6.1345366 | 0 |
| 1738453800 | 6.95433261 | -0.36 | -4.90 | 7.34100073 | 7.40111599 | 6.90257967 | 0 |
| 1738367400 | 7.3128224 | 0.08 | 1.09 | 7.23382521 | 7.64320057 | 7.14911229 | 0 |
| 1738281000 | 7.23398089 | 0.3 | 4.31 | 6.91705804 | 7.30121301 | 6.87867145 | 0 |
| 1738194600 | 6.93525052 | 0.11 | 1.54 | 6.87324484 | 7.04344909 | 6.80857034 | 0 |
| 1738108200 | 6.83009886 | -0.21 | -3.03 | 7.11704192 | 7.16345721 | 6.76486835 | 0 |
| 1738021800 | 7.0437827 | -0.16 | -2.16 | 7.33286082 | 7.58980185 | 6.75205799 | 0 |
| 1737935400 | 7.19913049 | -0.19 | -2.59 | 7.36955715 | 7.47179535 | 7.19913049 | 0 |
| 1737849000 | 7.39046294 | 0.02 | 0.33 | 7.36232908 | 7.4488657 | 7.28055187 | 0 |
| 1737762600 | 7.36593199 | -0.04 | -0.56 | 7.42397892 | 7.59780832 | 7.28798009 | 0 |
| 1737676200 | 7.40720981 | 0.19 | 2.65 | 7.21400919 | 7.43923569 | 7.09831567 | 0 |
| 1737589800 | 7.21625545 | -0.17 | -2.32 | 7.41183577 | 7.48413866 | 7.18543053 | 0 |
| 1737503400 | 7.38761619 | 0.14 | 1.88 | 7.26798615 | 7.48120295 | 7.12905162 | 0 |
| 1737417000 | 7.25095016 | 0.08 | 1.13 | 7.33286082 | 7.6290558 | 6.95975922 | 0 |
| 1737330600 | 7.17012927 | -0.19 | -2.62 | 7.33286082 | 7.65770118 | 6.95975922 | 0 |
| 1737244200 | 7.36337437 | -0.38 | -4.87 | 7.73171656 | 7.7730611 | 7.18923361 | 0 |
| 1737157800 | 7.73996768 | 0.4 | 5.41 | 7.35410021 | 7.84089371 | 7.35410021 | 0 |
| 1737071400 | 7.34300235 | -0.31 | -4.04 | 7.66188234 | 7.68390013 | 7.26598454 | 0 |
| 1736985000 | 7.65234129 | 0.48 | 6.68 | 7.16630396 | 7.72706836 | 7.08652836 | 0 |
| 1736898600 | 7.1734653 | 0.21 | 3.07 | 6.97132413 | 7.23253528 | 6.95582271 | 0 |
| 1736812200 | 6.9599149 | -0.3 | -4.08 | 7.26398292 | 7.36026074 | 6.55345301 | 0 |
| 1736725800 | 7.25586525 | -0.06 | -0.77 | 7.29961172 | 7.33143744 | 7.17655669 | 0 |
| 1736639400 | 7.31244431 | 0.03 | 0.46 | 7.26398292 | 7.37689641 | 7.16739373 | 0 |
| 1736553000 | 7.27868369 | 0.13 | 1.87 | 7.41884143 | 7.47152846 | 7.11701968 | 0 |
| 1736466600 | 7.14524249 | -0.26 | -3.52 | 7.39010709 | 7.46100885 | 7.04549519 | 0 |
| 1736380200 | 7.40580867 | -0.1 | -1.40 | 7.5194561 | 7.58931256 | 7.14566505 | 0 |
| 1736293800 | 7.51080466 | -0.69 | -8.39 | 8.20505474 | 8.23038633 | 7.46901532 | 0 |
| 1736207400 | 8.1983382 | 0.1 | 1.28 | 7.41884143 | 8.30391243 | 7.36564287 | 0 |
| 1736121000 | 8.09456543 | -0.04 | -0.48 | 8.12997183 | 8.1602185 | 8.00934098 | 0 |
| 1736034600 | 8.13386386 | 0.12 | 1.45 | 8.02143965 | 8.16130827 | 7.95058237 | 0 |
| 1735948200 | 8.01761434 | 0.35 | 4.60 | 7.67673879 | 8.06747686 | 7.61931459 | 0 |
| 1735861800 | 7.66526285 | 0.21 | 2.86 | 7.41884143 | 7.76347557 | 7.36564287 | 0 |
| 1735775400 | 7.45235741 | 0.04 | 0.54 | 7.41884143 | 7.48749693 | 7.36564287 | 0 |
| 1735689000 | 7.41241401 | -0.05 | -0.61 | 7.464078 | 7.65569956 | 7.36880098 | 0 |
| 1735602600 | 7.45765058 | -0 | -0.05 | 7.40849974 | 7.62958957 | 7.33973304 | 0 |
| 1735516200 | 7.46147589 | -0.09 | -1.18 | 7.55014757 | 7.57458955 | 7.39090774 | 0 |
| 1735429800 | 7.5508815 | 0.16 | 2.10 | 7.40478562 | 7.57294378 | 7.39224215 | 0 |
| 1735343400 | 7.39557818 | -0.01 | -0.14 | 7.40849974 | 7.62958957 | 7.35067522 | 0 |
| 1735257000 | 7.40576419 | -0.36 | -4.64 | 7.79788116 | 7.80795597 | 7.34518189 | 0 |
| 1735170600 | 7.76643352 | -0 | -0.04 | 7.75464621 | 7.87456537 | 7.65543268 | 0 |
| 1735084200 | 7.76974731 | 0.17 | 2.27 | 7.59549534 | 7.85717353 | 7.46934892 | 0 |
| 1734997800 | 7.59698543 | 0.32 | 4.36 | 7.44844314 | 7.67936313 | 7.27074394 | 0 |
| 1734911400 | 7.27939538 | -0.14 | -1.84 | 7.44844314 | 7.54480992 | 7.22288303 | 0 |
| 1734825000 | 7.41557212 | -0.29 | -3.80 | 7.72557827 | 7.90234338 | 7.32347545 | 0 |
|
JAY/ETH 0,002224 ETH
+0,00%
|
JAY/USD $ 4,42
+1,13%
|
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
