# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
1.32E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1734048128 | BTOUR/BTC | https://exchange.latoken.com/exchange/BTOUR-BTC | BTC | 1 | https://exchange.latoken.com/exchange/BTOUR-BTC | 0 | 12 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.12769359 | 0.00485269 | 3.80026123473 | 0.1245882 | 0.13532745 | 0 | CX |
4 | 0.11571946 | 0.01682682 | 14.5410460782 | 0.11497082 | 0.13678122 | 0 | CX |
12 | 0.08305989 | 0.04948639 | 59.57916631 | 0.07773546 | 0.13678122 | 0 | CX |
26 | 0.09008846 | 0.04245782 | 47.1290329527 | 0.06556705 | 0.13678122 | 0 | CX |
52 | 0.05466518 | 0.0778811 | 142.469301299 | 0.03508072 | 0.13678122 | 0 | CX |
156 | 0.05503772 | 0.07750856 | 140.828072093 | 0.02047304 | 0.13678122 | 346.04736364 | CX |
260 | 0.18591521 | -0.05336893 | -28.7060590685 | 0.0035511 | 4.08181675 | 21809.4804385 | CX |
BTour Chain is a tourism big data platform based on blockchain technology.
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1734047400 | 0.1320218 | -0.001656 | -1.24 | 0.13357503 | 0.13532745 | 0.13109284 | 0 |
1733961000 | 0.13367731 | 0.00617865 | 4.85 | 0.12783901 | 0.13457006 | 0.12643757 | 0 |
1733874600 | 0.12749866 | -0.001074 | -0.84 | 0.12832152 | 0.12967215 | 0.1245882 | 0 |
1733788200 | 0.12857269 | -0.004856 | -3.64 | 0.13020254 | 0.13490657 | 0.12605712 | 0 |
1733701800 | 0.13342829 | 0.00151068 | 1.15 | 0.13187048 | 0.13342829 | 0.13064214 | 0 |
1733615400 | 0.13191761 | -6.9E-5 | -0.05 | 0.13183065 | 0.13275232 | 0.13087566 | 0 |
1733529000 | 0.13198703 | 0.0040822 | 3.19 | 0.12769359 | 0.13468011 | 0.12736099 | 0 |
1733442600 | 0.12790483 | -0.002725 | -2.09 | 0.13020254 | 0.13678122 | 0.12346944 | 0 |
1733356200 | 0.13062969 | 0.00381572 | 3.01 | 0.12668104 | 0.13099587 | 0.12499379 | 0 |
1733269800 | 0.12681397 | 0.00052856 | 0.42 | 0.1265384 | 0.12701413 | 0.1237236 | 0 |
1733183400 | 0.12628541 | -0.002227 | -1.73 | 0.12838399 | 0.12954336 | 0.1246956 | 0 |
1733097000 | 0.12851274 | 0.00116545 | 0.92 | 0.12734017 | 0.12912203 | 0.12644084 | 0 |
1733010600 | 0.12734729 | -0.001212 | -0.94 | 0.1286803 | 0.1286803 | 0.12691753 | 0 |
1732924200 | 0.12855935 | 0.00229701 | 1.82 | 0.12626775 | 0.13026309 | 0.12599037 | 0 |
1732837800 | 0.12626234 | -0.000495 | -0.39 | 0.12685254 | 0.12759675 | 0.12500895 | 0 |
1732751400 | 0.12675777 | 0.00538341 | 4.44 | 0.12115227 | 0.12851518 | 0.12113101 | 0 |
1732665000 | 0.12137436 | -0.001188 | -0.97 | 0.12287293 | 0.12539006 | 0.11974019 | 0 |
1732578600 | 0.122562 | -0.006414 | -4.97 | 0.11679208 | 0.13051164 | 0.11497082 | 0 |
1732492200 | 0.12897617 | -4.3E-5 | -0.03 | 0.12914593 | 0.13021794 | 0.12644579 | 0 |
1732405800 | 0.12901965 | -0.001686 | -1.29 | 0.13052843 | 0.13065431 | 0.12839702 | 0 |
1732319400 | 0.13070555 | 0.00061653 | 0.47 | 0.1300378 | 0.13167739 | 0.1283489 | 0 |
1732233000 | 0.13008902 | 0.00576572 | 4.64 | 0.12448547 | 0.13066021 | 0.12428353 | 0 |
1732146600 | 0.1243233 | 0.00251471 | 2.06 | 0.12189021 | 0.12532167 | 0.12097763 | 0 |
1732060200 | 0.12180859 | 0.00231755 | 1.94 | 0.11952033 | 0.12414365 | 0.11936827 | 0 |
1731973800 | 0.11949104 | 0.00092837 | 0.78 | 0.11679208 | 0.12228239 | 0.11497082 | 0 |
1731887400 | 0.11856267 | -0.000825 | -0.69 | 0.11956821 | 0.12063106 | 0.11718026 | 0 |
1731801000 | 0.1193875 | -0.0009 | -0.75 | 0.12009901 | 0.12109401 | 0.11905957 | 0 |
1731714600 | 0.1202879 | 0.00503795 | 4.37 | 0.11571946 | 0.12127886 | 0.1150593 | 0 |
1731628200 | 0.11524995 | -0.004139 | -3.47 | 0.11936748 | 0.12115059 | 0.11445795 | 0 |
1731541800 | 0.11938923 | 0.00326354 | 2.81 | 0.11640541 | 0.12335067 | 0.11394453 | 0 |
1731455400 | 0.11612569 | -0.00098 | -0.84 | 0.11679208 | 0.11877297 | 0.11257715 | 0 |
1731369000 | 0.11710588 | 0.01100351 | 10.37 | 0.10624134 | 0.11828406 | 0.10599504 | 0 |
1731282600 | 0.10610237 | 0.00471174 | 4.65 | 0.10134616 | 0.107514 | 0.10108377 | 0 |
1731196200 | 0.10139063 | 0.00036473 | 0.36 | 0.10103049 | 0.10156171 | 0.10003118 | 0 |
1731109800 | 0.1010259 | 0.00060696 | 0.60 | 0.10025401 | 0.10202089 | 0.09990095 | 0 |
1731023400 | 0.10041894 | 0.00054906 | 0.55 | 0.09984932 | 0.10156974 | 0.0983492 | 0 |
1730937000 | 0.09986988 | 0.00815395 | 8.89 | 0.09178111 | 0.10094354 | 0.09173489 | 0 |
1730850600 | 0.09171593 | 0.00240588 | 2.69 | 0.08952086 | 0.09297657 | 0.08909041 | 0 |
1730764200 | 0.08931005 | -0.001592 | -1.75 | 0.08887026 | 0.09134901 | 0.08725182 | 0 |
1730677800 | 0.09090156 | -0.00048 | -0.53 | 0.09148814 | 0.09148814 | 0.08908086 | 0 |
1730591400 | 0.09138107 | -0.0003 | -0.33 | 0.09181521 | 0.09221335 | 0.09120939 | 0 |
1730505000 | 0.09168107 | -0.00114 | -1.23 | 0.09267426 | 0.09442984 | 0.09085736 | 0 |
1730418600 | 0.09282097 | -0.002747 | -2.87 | 0.09545099 | 0.09589852 | 0.09194157 | 0 |
1730332200 | 0.09556843 | -0.000292 | -0.30 | 0.09598314 | 0.09623801 | 0.09430642 | 0 |
1730245800 | 0.09586086 | 0.00361817 | 3.92 | 0.09207418 | 0.09709104 | 0.09203352 | 0 |
1730159400 | 0.09224269 | 0.00255034 | 2.84 | 0.08887026 | 0.09265699 | 0.08725182 | 0 |
1730073000 | 0.08969235 | 0.00119953 | 1.36 | 0.08844 | 0.0900512 | 0.0882491 | 0 |
1729986600 | 0.08849282 | 0.00096777 | 1.11 | 0.08795265 | 0.08883617 | 0.08760038 | 0 |
1729900200 | 0.08752505 | -0.002352 | -2.62 | 0.09004333 | 0.09072134 | 0.08651947 | 0 |
1729813800 | 0.08987667 | 0.00187136 | 2.13 | 0.08796796 | 0.09074081 | 0.08780572 | 0 |
1729727400 | 0.08800531 | -0.000888 | -1.00 | 0.08887026 | 0.08887686 | 0.08607811 | 0 |
1729641000 | 0.08889365 | -0.00019 | -0.21 | 0.08888713 | 0.08941181 | 0.0878828 | 0 |
1729554600 | 0.08908397 | -0.002 | -2.20 | 0.09104577 | 0.09163655 | 0.08822614 | 0 |
1729468200 | 0.09108372 | 0.00086976 | 0.96 | 0.09026054 | 0.09148019 | 0.08987431 | 0 |
1729381800 | 0.09021396 | -0.000113 | -0.13 | 0.09037117 | 0.09057438 | 0.08980952 | 0 |
1729295400 | 0.09032684 | 0.00147378 | 1.66 | 0.0853537 | 0.09105969 | 0.08222621 | 0 |
1729209000 | 0.08885306 | -0.000446 | -0.50 | 0.0853537 | 0.08902642 | 0.08222621 | 0 |
1729122600 | 0.08929901 | 0.00114763 | 1.30 | 0.08835024 | 0.09023477 | 0.08816161 | 0 |
1729036200 | 0.08815138 | 0.00088089 | 1.01 | 0.08719512 | 0.0894906 | 0.08561879 | 0 |
1728949800 | 0.08727049 | 0.00441848 | 5.33 | 0.0853537 | 0.08775111 | 0.08222621 | 0 |
1728863400 | 0.08285201 | -0.00051 | -0.61 | 0.08350149 | 0.08351209 | 0.08189082 | 0 |
1728777000 | 0.08336196 | 0.00092708 | 1.12 | 0.08254374 | 0.08376221 | 0.08246314 | 0 |
1728690600 | 0.08243488 | 0.00297838 | 3.75 | 0.07953517 | 0.08370179 | 0.07931811 | 0 |
1728604200 | 0.0794565 | -0.000559 | -0.70 | 0.07994756 | 0.08081507 | 0.07773546 | 0 |
1728517800 | 0.08001582 | -0.002083 | -2.54 | 0.08203658 | 0.0825036 | 0.07963146 | 0 |
1728431400 | 0.08209898 | -0.000306 | -0.37 | 0.08223289 | 0.08340414 | 0.08166589 | 0 |
1728345000 | 0.08240476 | -0.000556 | -0.67 | 0.0853537 | 0.08566062 | 0.0821139 | 0 |
1728258600 | 0.08296106 | 0.00104569 | 1.28 | 0.08186419 | 0.08303844 | 0.08162266 | 0 |
1728172200 | 0.08191537 | 4.5E-5 | 0.05 | 0.08207587 | 0.08232512 | 0.08146064 | 0 |
1728085800 | 0.08187013 | 0.00166022 | 2.07 | 0.08019027 | 0.08244453 | 0.07981208 | 0 |
1727999400 | 0.08020991 | 8.8E-5 | 0.11 | 0.0853537 | 0.08566062 | 0.07928915 | 0 |
1727913000 | 0.08012175 | -0.000259 | -0.32 | 0.0802988 | 0.082216 | 0.07917168 | 0 |
1727826600 | 0.0803808 | -0.003085 | -3.70 | 0.08359635 | 0.08458912 | 0.0794997 | 0 |
1727740200 | 0.08346617 | -0.003258 | -3.76 | 0.08650791 | 0.08655108 | 0.08308024 | 0 |
1727653800 | 0.08672462 | -0.000166 | -0.19 | 0.08696031 | 0.08712155 | 0.08639683 | 0 |
1727567400 | 0.08689092 | 0.00010452 | 0.12 | 0.08689435 | 0.08738757 | 0.08639916 | 0 |
1727481000 | 0.0867864 | 0.00077543 | 0.90 | 0.08594968 | 0.0877768 | 0.08559722 | 0 |
1727394600 | 0.08601097 | 0.00287041 | 3.45 | 0.08341538 | 0.0867825 | 0.08272541 | 0 |
1727308200 | 0.08314056 | -0.001803 | -2.12 | 0.08483461 | 0.08529436 | 0.08310673 | 0 |
1727221800 | 0.08494322 | 0.00128857 | 1.54 | 0.08359215 | 0.08535054 | 0.08280876 | 0 |
1727135400 | 0.08365465 | -0.000177 | -0.21 | 0.0853537 | 0.08566062 | 0.08222621 | 0 |
1727049000 | 0.08383214 | -6.0E-6 | -0.01 | 0.08365679 | 0.08438647 | 0.08236921 | 0 |
1726962600 | 0.08383782 | 0.00055551 | 0.67 | 0.08342879 | 0.08383782 | 0.08286339 | 0 |
1726876200 | 0.08328231 | 0.00010187 | 0.12 | 0.08305989 | 0.08461498 | 0.08239913 | 0 |
1726789800 | 0.08318044 | 0.00234258 | 2.90 | 0.08154954 | 0.08429089 | 0.08143977 | 0 |
1726703400 | 0.08083786 | 0.00128145 | 1.61 | 0.07959581 | 0.0810176 | 0.07820923 | 0 |
1726617000 | 0.07955641 | 0.00256072 | 3.33 | 0.0768826 | 0.08096307 | 0.07607783 | 0 |
1726530600 | 0.07699569 | -0.001071 | -1.37 | 0.07811187 | 0.07814893 | 0.07597182 | 0 |
1726444200 | 0.0780667 | -0.001157 | -1.46 | 0.0792124 | 0.07971369 | 0.07755335 | 0 |
1726357800 | 0.07922395 | -0.000751 | -0.94 | 0.07991536 | 0.08005549 | 0.07854864 | 0 |
1726271400 | 0.07997482 | 0.00317963 | 4.14 | 0.07678816 | 0.08007328 | 0.07611222 | 0 |