Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Posição 1641
chiliz
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LBank | 21071.0916 | 0.876 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1780549208 | USDT | $ 18.458,00 | ASR/USDT | /cripto/AS-Roma-Fan-Token-ASR | 1 | /cripto/AS-Roma-Fan-Token-ASR | 63.6566146025 | 14 horas atrás |
| Gate | 12030.09 | 0.87765 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1780549208 | USDT | $ 10.558,00 | ASR/USDT | /cripto/AS-Roma-Fan-Token-ASR | 2 | /cripto/AS-Roma-Fan-Token-ASR | 36.3433853975 | 14 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.03 | -0.146 | -14.1747572816 | 0.928 | 1.04 | 151878.471429 | CX |
| 4 | 1.29 | -0.406 | -31.4728682171 | 0.928 | 1.38 | 122957.652071 | CX |
| 12 | 1.32 | -0.436 | -33.0303030303 | 0.928 | 1.43 | 123384.584306 | CX |
| 26 | 1.37 | -0.486 | -35.4744525547 | 0.928 | 2.13 | 262099.096603 | CX |
| 52 | 2.36 | -1.476 | -62.5423728814 | 0.928 | 8.76 | 417553.92328 | CX |
| 156 | 1.12 | -0.236 | -21.0714285714 | 0.928 | 8.76 | 415812.815163 | CX |
| 260 | 1.12 | -0.236 | -21.0714285714 | 0.928 | 8.76 | 415812.815163 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1780530600 | 0.944 | 0.001 | 0.11 | 0.944 | 0.973 | 0.929 | 115988 |
| 1780444200 | 0.943 | -0.048 | -4.84 | 0.991 | 1.01 | 0.928 | 221311 |
| 1780357800 | 0.991 | 0.004 | 0.41 | 0.986 | 1.01 | 0.969 | 133283 |
| 1780271400 | 0.987 | 0.02 | 2.07 | 0.967 | 0.996 | 0.959 | 80113 |
| 1780185000 | 0.967 | -0.002 | -0.21 | 0.974 | 1.03 | 0.965 | 115779 |
| 1780098600 | 0.969 | -0.031 | -3.10 | 1 | 1.01 | 0.942 | 215691 |
| 1780012200 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 0.976 | 180982 |
| 1779925800 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1.01 | 58836 |
| 1779839400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 192695 |
| 1779753000 | 1.06 | 0 | 0.00 | 1.06 | 1.09 | 1.05 | 97010 |
| 1779666600 | 1.06 | -0.06 | -5.36 | 1.12 | 1.13 | 1.05 | 116854 |
| 1779580200 | 1.12 | 0.01 | 0.90 | 1.1 | 1.14 | 1.08 | 100171 |
| 1779493800 | 1.11 | -0.02 | -1.77 | 1.14 | 1.18 | 1.11 | 169582 |
| 1779407400 | 1.13 | 0 | 0.00 | 1.13 | 1.15 | 1.13 | 9022 |
| 1779321000 | 1.13 | 0.01 | 0.89 | 1.13 | 1.14 | 1.11 | 72919 |
| 1779234600 | 1.12 | -0.05 | -4.27 | 1.17 | 1.17 | 1.12 | 81607 |
| 1779148200 | 1.17 | 0.02 | 1.74 | 1.16 | 1.18 | 1.14 | 78677 |
| 1779061800 | 1.15 | -0.09 | -7.26 | 1.24 | 1.24 | 1.12 | 72645 |
| 1778975400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1778889000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1778802600 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.23 | 61161 |
| 1778716200 | 1.24 | -0.05 | -3.88 | 1.3 | 1.31 | 1.23 | 80851 |
| 1778629800 | 1.29 | -0.04 | -3.01 | 1.33 | 1.34 | 1.27 | 95814 |
| 1778543400 | 1.33 | -0.02 | -1.48 | 1.35 | 1.36 | 1.32 | 137898 |
| 1778457000 | 1.35 | 0.06 | 4.65 | 1.3 | 1.38 | 1.29 | 356875 |
| 1778370600 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.28 | 147928 |
| 1778284200 | 1.3 | 0.01 | 0.78 | 1.28 | 1.33 | 1.27 | 219681 |
| 1778197800 | 1.29 | 0.01 | 0.78 | 1.29 | 1.32 | 1.25 | 229432 |
| 1778111400 | 1.28 | 0.02 | 1.59 | 1.26 | 1.31 | 1.24 | 285049 |
| 1778025000 | 1.26 | 0.02 | 1.61 | 1.24 | 1.26 | 1.24 | 56791 |
| 1777938600 | 1.24 | 0.01 | 0.81 | 1.23 | 1.26 | 1.22 | 81453 |
| 1777852200 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.22 | 49418 |
| 1777765800 | 1.25 | 0.02 | 1.63 | 1.23 | 1.25 | 1.22 | 29308 |
| 1777679400 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.23 | 39411 |
| 1777593000 | 1.23 | -0.03 | -2.38 | 1.26 | 1.28 | 1.23 | 83896 |
| 1777506600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3 | 1.24 | 95098 |
| 1777420200 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3 | 1.26 | 74048 |
| 1777333800 | 1.29 | -0.01 | -0.77 | 1.3 | 1.32 | 1.27 | 190216 |
| 1777247400 | 1.3 | 0.02 | 1.56 | 1.29 | 1.3 | 1.28 | 38663 |
| 1777161000 | 1.28 | -0.01 | -0.78 | 1.29 | 1.32 | 1.28 | 71756 |
| 1777074600 | 1.29 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 63414 |
| 1776988200 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.25 | 73778 |
| 1776901800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.31 | 1.27 | 94975 |
| 1776815400 | 1.3 | -0.02 | -1.52 | 1.34 | 1.38 | 1.29 | 301476 |
| 1776729000 | 1.32 | 0.05 | 3.94 | 1.27 | 1.33 | 1.24 | 256775 |
| 1776642600 | 1.27 | -0.09 | -6.62 | 1.36 | 1.36 | 1.27 | 203561 |
| 1776556200 | 1.36 | 0.04 | 3.03 | 1.32 | 1.4 | 1.31 | 282504 |
| 1776469800 | 1.32 | -0.01 | -0.75 | 1.33 | 1.33 | 1.29 | 158670 |
| 1776383400 | 1.33 | 0.05 | 3.91 | 1.29 | 1.33 | 1.28 | 155825 |
| 1776297000 | 1.28 | 0.02 | 1.59 | 1.26 | 1.32 | 1.26 | 225384 |
| 1776210600 | 1.26 | 0.01 | 0.80 | 1.26 | 1.33 | 1.23 | 396072 |
| 1776124200 | 1.25 | 0.03 | 2.46 | 1.22 | 1.26 | 1.22 | 93733 |
| 1776037800 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.22 | 54139 |
| 1775951400 | 1.26 | -0.01 | -0.79 | 1.27 | 1.27 | 1.25 | 63822 |
| 1775865000 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.25 | 72875 |
| 1775778600 | 1.25 | 0 | 0.00 | 1.25 | 1.28 | 1.24 | 101123 |
| 1775692200 | 1.25 | 0 | 0.00 | 1.25 | 1.29 | 1.24 | 83252 |
| 1775605800 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.2 | 67041 |
| 1775519400 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.22 | 62726 |
| 1775433000 | 1.23 | -0.01 | -0.81 | 1.24 | 1.25 | 1.22 | 90021 |
| 1775346600 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 50607 |
| 1775260200 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.21 | 70660 |
| 1775173800 | 1.22 | -0.05 | -3.94 | 1.27 | 1.28 | 1.22 | 145925 |
| 1775087400 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.26 | 99832 |
| 1775001000 | 1.29 | 0.01 | 0.78 | 1.28 | 1.31 | 1.27 | 95480 |
| 1774914600 | 1.28 | 0.02 | 1.59 | 1.26 | 1.32 | 1.26 | 126715 |
| 1774828200 | 1.26 | -0.05 | -3.82 | 1.3 | 1.38 | 1.24 | 281015 |
| 1774741800 | 1.31 | 0.09 | 7.38 | 1.23 | 1.37 | 1.21 | 371853 |
| 1774655400 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.22 | 120631 |
| 1774569000 | 1.25 | -0.01 | -0.79 | 1.26 | 1.28 | 1.21 | 29230 |
| 1774482600 | 1.26 | 0.05 | 4.13 | 1.21 | 1.27 | 1.21 | 160635 |
| 1774396200 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.18 | 72587 |
| 1774309800 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.16 | 105417 |
| 1774223400 | 1.21 | -0.06 | -4.72 | 1.26 | 1.26 | 1.19 | 106722 |
| 1774137000 | 1.27 | -0.02 | -1.55 | 1.29 | 1.3 | 1.27 | 27465 |
| 1774050600 | 1.29 | -0.01 | -0.77 | 1.31 | 1.31 | 1.27 | 47319 |
| 1773964200 | 1.3 | -0.03 | -2.26 | 1.33 | 1.34 | 1.29 | 72673 |
| 1773877800 | 1.33 | -0.03 | -2.21 | 1.36 | 1.4 | 1.32 | 99516 |
| 1773791400 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.35 | 59655 |
| 1773705000 | 1.37 | 0.02 | 1.48 | 1.35 | 1.38 | 1.35 | 74305 |
| 1773618600 | 1.35 | 0 | 0.00 | 1.35 | 1.4 | 1.34 | 159530 |
| 1773532200 | 1.35 | 0.03 | 2.27 | 1.32 | 1.43 | 1.31 | 331081 |
| 1773445800 | 1.32 | -0.01 | -0.75 | 1.32 | 1.34 | 1.31 | 87419 |
| 1773359400 | 1.33 | 0.01 | 0.76 | 1.32 | 1.38 | 1.32 | 128919 |
| 1773273000 | 1.32 | -0.02 | -1.49 | 1.34 | 1.35 | 1.3 | 96227 |
| 1773186600 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.32 | 67934 |
| 1773100200 | 1.33 | 0.01 | 0.76 | 1.32 | 1.35 | 1.31 | 99454 |
| 1773013800 | 1.32 | -0.03 | -2.22 | 1.35 | 1.37 | 1.32 | 82881 |
| 1772927400 | 1.35 | -0.01 | -0.74 | 1.36 | 1.39 | 1.34 | 84827 |
| 1772841000 | 1.36 | 0.01 | 0.74 | 1.36 | 1.41 | 1.32 | 247310 |
| 1772754600 | 1.35 | 0.02 | 1.50 | 1.33 | 1.46 | 1.32 | 338820 |
| 1772668200 | 1.33 | 0.02 | 1.53 | 1.3 | 1.35 | 1.3 | 116495 |
|
ASR/BTC - BTC
-
|
ASR/EUR 12,39 €
+0,00%
|
|
ASR/USD $ 14,17
+0,00%
|
ASR/GBP £ 10,23
+0,00%
|
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Cadastrar com e-mail
Já possui uma conta? Entrar
Não possui uma conta? Registrar
Ao me registrar, confirmo que li, entendi e concordo com os Termos e Condições da ADVFN e que sou um investidor privado.
Recursos principais
Premium
Top Criptomoedas
DeFi
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Plataformas
Guias
