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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00199959 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0,00000000 | 1726272121 | ABG/ETH | https://mercatox.com/exchange/ABG/ETH | ETH | 1 | https://mercatox.com/exchange/ABG/ETH | 0 | 20 horas atrás |
| 0.00014875 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0,00000000 | 1726272121 | ABG/BTC | https://mercatox.com/exchange/ABG/BTC | BTC | 2 | https://mercatox.com/exchange/ABG/BTC | 0 | 20 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.17289726 | 8.72711125 | 5047.57059192 | 0.16873353 | 9.71201292 | 24.46603779 | CX |
| 4 | 11.2345905 | -2.33458199 | -20.7803033853 | 0.167922 | 11.29874025 | 26.65799373 | CX |
| 12 | 34.3070191 | -25.40701059 | -74.0577621038 | 0.06417782 | 34.4447192 | 38.13600142 | CX |
| 26 | 312.11934775 | -303.21933924 | -97.1485239303 | 0.06417782 | 315.04657478 | 33.25839332 | CX |
| 52 | 0.00080569 | 8.89920282 | 1104544.2813 | 0.00080093 | 364.63899396 | 3925.77429387 | CX |
| 156 | 0.16304171 | 8.7369668 | 5358.73108789 | 0.00023204 | 364.63899396 | 9565.99998568 | CX |
| 260 | 0.16304171 | 8.7369668 | 5358.73108789 | 0.00023204 | 364.63899396 | 9565.99998568 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726271400 | 9.01231476 | 0.36 | 4.14 | 8.65321143 | 9.02341002 | 8.57704102 | 0 |
| 1726185000 | 8.65400427 | 0.12 | 1.41 | 8.5372742 | 8.71028532 | 8.53404781 | 0 |
| 1726098600 | 8.5336923 | 8.36 | 4,837.71 | 0.17289726 | 9.71201292 | 0.16873353 | 24 |
| 1726012200 | 0.17282697 | 0.00145929 | 0.85 | 0.17087124 | 0.17410254 | 0.16928649 | 0 |
| 1725925800 | 0.17136768 | 0.00646425 | 3.92 | 5.16247081 | 5.18301201 | 0.16420749 | 0 |
| 1725839400 | 0.16490343 | 0.00261054 | 1.61 | 0.16252497 | 0.16594782 | 0.16091118 | 0 |
| 1725753000 | 0.16229289 | 0.00065892 | 0.41 | 0.16195806 | 0.16446996 | 0.16123044 | 0 |
| 1725666600 | 0.16163397 | -0.006822 | -4.05 | 0.16851072 | 0.17080233 | 0.15762354 | 0 |
| 1725580200 | 0.16845603 | -4.983647 | -96.73 | 5.16247081 | 5.18301201 | 0.167922 | 4 |
| 1725493800 | 5.1521032 | 0.02 | 0.40 | 5.1102643 | 5.20681862 | 4.96769164 | 0 |
| 1725407400 | 5.13159226 | -0.13 | -2.54 | 5.26285213 | 5.32099227 | 5.12387418 | 0 |
| 1725321000 | 5.265596 | 4.76 | 933.27 | 5.24720059 | 5.28762083 | 0.19237775 | 77 |
| 1725234600 | 0.50960714 | -4.737344 | -90.29 | 5.24720059 | 5.25445409 | 0.50948343 | 29 |
| 1725148200 | 5.24695139 | -0.01 | -0.24 | 5.26047405 | 5.28195687 | 5.23016777 | 0 |
| 1725061800 | 5.25965525 | -0.02 | -0.47 | 5.27746237 | 5.32940544 | 5.15412973 | 0 |
| 1724975400 | 5.28437945 | 0.02 | 0.32 | 5.25343949 | 5.44444684 | 0.47466408 | 24 |
| 1724889000 | 5.2674561 | -0.04 | -0.80 | 5.29519562 | 5.35784895 | 5.15518972 | 0 |
| 1724802600 | 5.30974979 | -0.29 | -5.16 | 5.59588212 | 5.62439238 | 5.16426861 | 0 |
| 1724716200 | 5.59856814 | -0.12 | -2.13 | 5.72793498 | 5.73583195 | 5.59856814 | 0 |
| 1724629800 | 5.72057646 | -5.48 | -48.93 | 11.2345905 | 11.29874025 | 5.72057646 | 0 |
| 1724543400 | 11.2008365 | -0 | -0.03 | 11.218592 | 11.287612 | 11.14167775 | 0 |
| 1724457000 | 11.20394975 | 0.64 | 6.02 | 10.56729625 | 11.34336 | 10.56729625 | 0 |
| 1724370600 | 10.5675185 | -0.14 | -1.30 | 10.28383825 | 10.784865 | 9.850043 | 0 |
| 1724284200 | 10.7065 | 0.36 | 3.50 | 10.32631075 | 10.742725 | 10.30603875 | 0 |
| 1724197800 | 10.344691 | -0.05 | -0.47 | 10.39479525 | 10.73303175 | 10.25653125 | 0 |
| 1724111400 | 10.3933935 | 0.11 | 1.04 | 10.28383825 | 10.472077 | 9.850043 | 0 |
| 1724025000 | 10.2860345 | -0.11 | -1.10 | 10.4106415 | 10.53737825 | 10.2860345 | 0 |
| 1723938600 | 10.400579 | 0.09 | 0.86 | 10.3036815 | 10.441116 | 10.29749175 | 0 |
| 1723852200 | 10.31216025 | 0.23 | 2.31 | 10.07325725 | 10.4698615 | 10.00468875 | 0 |
| 1723765800 | 10.07921075 | -0.22 | -2.13 | 10.28383825 | 10.472077 | 9.850043 | 0 |
| 1723679400 | 10.29868175 | -0.29 | -2.77 | 10.59146375 | 10.8093335 | 10.23539125 | 0 |
| 1723593000 | 10.59203425 | 10.53 | 16,110.77 | 0.06529097 | 10.62455625 | 0.06433641 | 0 |
| 1723506600 | 0.0653395 | 0.00062457 | 0.97 | 10.98904004 | 10.98904004 | 0.06365478 | 0 |
| 1723420200 | 0.06471493 | -10.76905 | -99.40 | 10.87734682 | 10.92301806 | 0.06417782 | 325 |
| 1723333800 | 10.8337653 | 0.03 | 0.29 | 10.83641038 | 10.94441544 | 10.7333199 | 0 |
| 1723247400 | 10.80246934 | -0.2 | -1.78 | 10.98904004 | 10.98904004 | 10.61136142 | 0 |
| 1723161000 | 10.99780832 | 1.18 | 12.04 | 9.7954913 | 11.15215034 | 9.75810062 | 0 |
| 1723074600 | 9.81564624 | -0.15 | -1.51 | 9.97655646 | 10.26844976 | 9.71641658 | 0 |
| 1722988200 | 9.96579102 | 0.31 | 3.17 | 9.61072374 | 10.15784234 | 9.61072374 | 0 |
| 1722901800 | 9.65967374 | -0.7 | -6.77 | 11.5149762 | 11.59187367 | 8.84161778 | 0 |
| 1722815400 | 10.36099196 | -1.17 | -10.15 | 11.5149762 | 11.59187367 | 10.2034317 | 0 |
| 1722729000 | 11.53081311 | -0.13 | -1.12 | 11.65781588 | 11.79605861 | 11.36902 | 0 |
| 1722642600 | 11.66147522 | -0.72 | -5.82 | 12.41765361 | 12.43608319 | 11.61343305 | 0 |
| 1722556200 | 12.38269814 | 0.1 | 0.83 | 12.27282862 | 12.44656774 | 11.82313358 | 2 |
| 1722469800 | 12.28088752 | -13.55 | -52.46 | 25.8063429 | 26.0592033 | 12.24663242 | 3 |
| 1722383400 | 25.8309012 | -0.23 | -0.88 | 26.0613834 | 26.1214824 | 25.4684703 | 0 |
| 1722297000 | 26.0608608 | -0.55 | -2.05 | 25.6576047 | 27.3 | 25.6576047 | 0 |
| 1722210600 | 26.6065098 | 0.05 | 0.20 | 26.4429789 | 26.6299566 | 26.1739335 | 0 |
| 1722124200 | 26.5539144 | 0.07 | 0.26 | 26.4860622 | 27.0607779 | 26.0112489 | 0 |
| 1722037800 | 26.4844593 | 0.84 | 3.29 | 25.6576047 | 26.5995366 | 25.6576047 | 0 |
| 1721951400 | 25.6406085 | 0.14 | 0.56 | 25.5044517 | 25.7773386 | 24.76266 | 0 |
| 1721865000 | 25.4983287 | -0.22 | -0.86 | 25.726428 | 26.1654315 | 25.4216001 | 0 |
| 1721778600 | 25.7206716 | -1.31 | -4.85 | 27.041788 | 27.094068 | 0.26647452 | 3 |
| 1721692200 | 27.0328 | -0.13 | -0.49 | 25.94066 | 27.320912 | 25.790272 | 0 |
| 1721605800 | 27.164892 | 0.28 | 1.05 | 26.85146 | 27.317992 | 26.361384 | 0 |
| 1721519400 | 26.883044 | 0.18 | 0.66 | 26.698084 | 27.04856 | 26.53264 | 0 |
| 1721433000 | 26.706208 | 1.12 | 4.39 | 25.587184 | 26.978828 | 25.319928 | 0 |
| 1721346600 | 25.58344 | -0.08 | -0.33 | 25.633956 | 26.041844 | 25.292004 | 0 |
| 1721260200 | 25.66778 | -0.41 | -1.55 | 26.036172 | 26.439224 | 25.562652 | 0 |
| 1721173800 | 26.07294 | 0.17 | 0.67 | 25.94066 | 26.145928 | 24.99946 | 0 |
| 1721087400 | 25.899136 | 1.47 | 6.03 | 33.5815787 | 33.8885852 | 22.21486 | 0 |
| 1721001000 | 24.425444 | 0.73 | 3.10 | 23.693676 | 24.557024 | 23.693676 | 0 |
| 1720914600 | 23.691552 | 0.54 | 2.32 | 23.156204 | 23.917856 | 23.115292 | 0 |
| 1720828200 | 23.154688 | 0.21 | 0.92 | 22.939808 | 23.414332 | 22.630668 | 0 |
| 1720741800 | 22.943352 | -0.16 | -0.69 | 23.047784 | 23.737544 | 22.843144 | 0 |
| 1720655400 | 23.102148 | -0.11 | -0.49 | 23.175272 | 23.760268 | 22.86902 | 0 |
| 1720569000 | 23.21588 | 0.55 | 2.45 | 22.682328 | 23.295404 | 22.517456 | 0 |
| 1720482600 | 22.661356 | 0.32 | 1.42 | 33.5815787 | 33.8885852 | 22.077452 | 0 |
| 1720396200 | 22.343012 | -11.97 | -34.89 | 34.3070191 | 34.4447192 | 22.33422 | 0 |
| 1720309800 | 34.314931 | 0.87 | 2.60 | 33.3775449 | 34.5031941 | 33.0695059 | 0 |
| 1720223400 | 33.4468109 | -0.32 | -0.94 | 33.5815787 | 33.8885852 | 31.6848467 | 0 |
| 1720137000 | 33.7642132 | -1.76 | -4.95 | 35.4959222 | 35.6342595 | 33.4866123 | 0 |
| 1720050600 | 35.5221654 | -1.06 | -2.91 | 36.6220375 | 36.6928316 | 35.0164351 | 0 |
| 1719964200 | 36.5855578 | -0.47 | -1.27 | 37.09625 | 37.2884661 | 36.4236913 | 0 |
| 1719877800 | 37.0544662 | 0.05 | 0.13 | 35.879552 | 37.6374098 | 35.7307894 | 0 |
| 1719791400 | 37.0077264 | 1.11 | 3.09 | 35.9257726 | 37.1223457 | 35.7820486 | 0 |
| 1719705000 | 35.8981842 | 0.3 | 0.85 | 35.5840328 | 36.0563927 | 35.5746577 | 0 |
| 1719618600 | 35.5946469 | -0.72 | -1.98 | 36.3503307 | 36.6627534 | 35.3653906 | 0 |
| 1719532200 | 36.3130014 | 0.45 | 1.26 | 35.879552 | 36.7402499 | 35.7307894 | 0 |
| 1719445800 | 35.8603357 | -0.58 | -1.58 | 39.2267046 | 39.2512309 | 35.8050704 | 0 |
| 1719359400 | 36.4364707 | 0.85 | 2.40 | 35.5549281 | 36.8147433 | 35.5376293 | 0 |
| 1719273000 | 35.5819973 | -1.78 | -4.78 | 37.2636625 | 37.3499795 | 34.5547424 | 0 |
| 1719186600 | 37.3664936 | -0.53 | -1.40 | 37.9045559 | 38.0478787 | 37.3182434 | 0 |
| 1719100200 | 37.8976706 | 0.11 | 0.28 | 37.8453494 | 38.0436366 | 37.7100034 | 0 |
| 1719013800 | 37.7903319 | -0.49 | -1.28 | 38.2801145 | 38.3431324 | 37.3881348 | 0 |
| 1718927400 | 38.2793829 | 0.02 | 0.05 | 38.330707 | 39.2006443 | 38.0697559 | 0 |
| 1718841000 | 38.2590515 | -0.11 | -0.30 | 38.4318684 | 38.7627463 | 38.175537 | 0 |
| 1718754600 | 38.372479 | -0.82 | -2.08 | 39.2267046 | 39.2512309 | 37.7778416 | 0 |
| 1718668200 | 39.1881127 | -0.13 | -0.33 | 38.9367137 | 39.6847393 | 38.4312607 | 0 |
| 1718581800 | 39.3170631 | 0.27 | 0.69 | 39.0440937 | 39.4747996 | 38.9400944 | 0 |
| 1718495400 | 39.0467782 | 0.09 | 0.24 | 38.9367137 | 39.17482 | 38.8390038 | 0 |
| 1718409000 | 38.9539358 | -0.45 | -1.15 | 39.4388155 | 39.7188472 | 38.3617941 | 0 |
|
ABG/BTC 0,00014875 BTC
+0,00%
|
ABG/EUR 8,03 €
-1,19%
|
|
ABG/USD $ 8,90
-1,23%
|
ABG/GBP £ 6,78
-1,26%
|
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
