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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.000104 | Gate.io | 200564.147935 | /cdn/crypto/logos/exchanges/GATE.png | $ 20,10 | 1726338955 | BXC/USDT | https://gate.io/trade/BXC_USDT | USDT | 1 | https://gate.io/trade/BXC_USDT | 87.7702655352 | 3 horas atrás |
| 3.0E-8 | Gate.io | 27946.21 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,000838 | 1726303166 | BXC/ETH | https://gate.io/trade/BXC_ETH | ETH | 2 | https://gate.io/trade/BXC_ETH | 12.2297344648 | 13 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 6.807E-5 | 4.43E-6 | 6.50800646393 | 6.731E-5 | 0.00013759 | 9575808.21448 | CX |
| 4 | 0.00012715 | -5.465E-5 | -42.9807314196 | 6.47E-5 | 0.0001566 | 6386520.49548 | CX |
| 12 | 0.00010558 | -3.308E-5 | -31.3316916083 | 6.47E-5 | 0.00021049 | 8279836.17 | CX |
| 26 | 0.00024013 | -0.00016763 | -69.8080206555 | 6.47E-5 | 0.00031974 | 10380870.9271 | CX |
| 52 | 0.00019291 | -0.00012041 | -62.4177077394 | 6.47E-5 | 0.00034831 | 32749093.23 | CX |
| 156 | 0.00036041 | -0.00028791 | -79.8840209761 | 6.47E-5 | 0.00130992 | 33287807.6919 | CX |
| 260 | 0.00030819 | -0.00023569 | -76.4755507966 | 6.47E-5 | 0.00310817 | 36502913.3168 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726271400 | 9.77E-5 | 3.0E-6 | 3.17 | 9.443E-5 | 9.85E-5 | 9.351E-5 | 0 |
| 1726185000 | 9.454E-5 | 8.1E-7 | 0.86 | 9.36E-5 | 9.546E-5 | 9.271E-5 | 0 |
| 1726098600 | 9.373E-5 | -2.0E-6 | -2.09 | 9.54E-5 | 9.54E-5 | 9.125E-5 | 0 |
| 1726012200 | 9.553E-5 | 1.0E-6 | 1.06 | 9.426E-5 | 9.591E-5 | 9.288E-5 | 0 |
| 1725925800 | 9.449E-5 | 2.0E-6 | 2.17 | 0.00012715 | 0.00013759 | 9.099E-5 | 19121045 |
| 1725839400 | 9.205E-5 | 2.4E-5 | 35.25 | 6.807E-5 | 9.312E-5 | 6.731E-5 | 30570 |
| 1725753000 | 6.808E-5 | 1.0E-6 | 1.50 | 6.685E-5 | 6.927E-5 | 6.667E-5 | 0 |
| 1725666600 | 6.667E-5 | -2.8E-5 | -29.55 | 9.481E-5 | 9.623E-5 | 6.47E-5 | 29276 |
| 1725580200 | 9.474E-5 | -3.0E-6 | -3.07 | 9.797E-5 | 9.863E-5 | 9.398E-5 | 0 |
| 1725493800 | 9.779E-5 | -1.2E-7 | -0.12 | 9.678E-5 | 9.952E-5 | 9.253E-5 | 0 |
| 1725407400 | 9.791E-5 | -4.0E-6 | -3.94 | 0.00010146 | 0.000102 | 9.748E-5 | 0 |
| 1725321000 | 0.00010147 | 4.0E-6 | 4.11 | 0.00012715 | 0.00012824 | 9.737E-5 | 19061227 |
| 1725234600 | 9.722E-5 | -3.0E-6 | -2.99 | 0.00010045 | 0.0001006 | 9.626E-5 | 25905 |
| 1725148200 | 0.00010046 | 2.5E-5 | 32.98 | 7.575E-5 | 0.00010102 | 7.479E-5 | 41206 |
| 1725061800 | 7.58E-5 | -2.0E-8 | -0.03 | 7.577E-5 | 7.616E-5 | 7.323E-5 | 36963 |
| 1724975400 | 7.582E-5 | -1.6E-7 | -0.21 | 7.583E-5 | 7.787E-5 | 7.524E-5 | 0 |
| 1724889000 | 7.598E-5 | 2.0E-6 | 2.71 | 7.376E-5 | 7.662E-5 | 7.261E-5 | 0 |
| 1724802600 | 7.391E-5 | -3.3E-5 | -30.75 | 0.00010744 | 0.00010799 | 7.363E-5 | 30149 |
| 1724716200 | 0.00010732 | -3.0E-6 | -2.73 | 0.00010979 | 0.00011052 | 0.00010672 | 0 |
| 1724629800 | 0.00010982 | -6.2E-7 | -0.56 | 0.00011081 | 0.00011166 | 0.00010946 | 77613 |
| 1724543400 | 0.00011044 | -1.4E-7 | -0.13 | 0.00011069 | 0.00011268 | 0.00010946 | 0 |
| 1724457000 | 0.00011058 | 6.0E-6 | 5.72 | 0.00010489 | 0.00011182 | 0.00010489 | 0 |
| 1724370600 | 0.00010494 | -2.1E-7 | -0.20 | 0.00012715 | 0.0001566 | 0.00010354 | 19061227 |
| 1724284200 | 0.00010515 | 2.0E-6 | 1.94 | 0.00010312 | 0.00010573 | 0.00010182 | 0 |
| 1724197800 | 0.00010318 | 2.4E-5 | 30.36 | 7.906E-5 | 0.00010428 | 7.67E-5 | 61831 |
| 1724111400 | 7.905E-5 | 2.1E-7 | 0.27 | 0.00012715 | 0.00015445 | 7.704E-5 | 19061227 |
| 1724025000 | 7.884E-5 | 4.4E-7 | 0.56 | 7.837E-5 | 8.041E-5 | 7.797E-5 | 0 |
| 1723938600 | 7.84E-5 | 5.5E-7 | 0.71 | 7.781E-5 | 7.878E-5 | 7.766E-5 | 0 |
| 1723852200 | 7.785E-5 | 6.1E-7 | 0.79 | 7.712E-5 | 7.884E-5 | 7.657E-5 | 90319 |
| 1723765800 | 7.724E-5 | -2.9E-5 | -27.22 | 0.0001066 | 0.0001069 | 7.591E-5 | 315298 |
| 1723679400 | 0.00010653 | 2.6E-5 | 32.14 | 8.1E-5 | 0.00010696 | 7.927E-5 | 31914 |
| 1723593000 | 8.089E-5 | -1.0E-6 | -1.22 | 8.169E-5 | 8.202E-5 | 7.84E-5 | 0 |
| 1723506600 | 8.217E-5 | 5.0E-6 | 6.52 | 0.00012715 | 0.00012824 | 7.6E-5 | 19061227 |
| 1723420200 | 7.674E-5 | -2.8E-5 | -26.86 | 0.00010438 | 0.00010529 | 7.628E-5 | 98476 |
| 1723333800 | 0.00010426 | 5.1E-7 | 0.49 | 0.00010374 | 0.00010565 | 0.00010333 | 0 |
| 1723247400 | 0.00010375 | 2.3E-5 | 28.59 | 8.055E-5 | 0.00010604 | 7.863E-5 | 74118 |
| 1723161000 | 8.046E-5 | 1.0E-5 | 14.20 | 7.011E-5 | 8.159E-5 | 6.966E-5 | 0 |
| 1723074600 | 7.04E-5 | -2.8E-5 | -28.52 | 9.845E-5 | 0.00010191 | 6.944E-5 | 53864 |
| 1722988200 | 9.816E-5 | 6.9E-7 | 0.71 | 9.69E-5 | 0.00010198 | 9.69E-5 | 0 |
| 1722901800 | 9.747E-5 | 1.6E-5 | 19.73 | 0.00012715 | 0.000142 | 8.749E-5 | 19113738 |
| 1722815400 | 8.109E-5 | -6.0E-6 | -6.88 | 8.709E-5 | 0.00014567 | 7.953E-5 | 923260 |
| 1722729000 | 8.721E-5 | -2.0E-6 | -2.23 | 8.957E-5 | 9.046E-5 | 8.581E-5 | 108613 |
| 1722642600 | 8.951E-5 | -7.0E-6 | -7.29 | 9.6E-5 | 9.642E-5 | 8.901E-5 | 571590 |
| 1722556200 | 9.608E-5 | -8.0E-7 | -0.83 | 9.71E-5 | 9.715E-5 | 9.238E-5 | 0 |
| 1722469800 | 9.688E-5 | 3.1E-5 | 47.31 | 6.55E-5 | 0.00010042 | 6.525E-5 | 147190 |
| 1722383400 | 6.552E-5 | -6.7E-5 | -50.53 | 0.00013267 | 0.00013319 | 6.544E-5 | 701919 |
| 1722297000 | 0.0001326 | 2.0E-6 | 1.53 | 0.00012715 | 0.00013584 | 0.00012658 | 19061227 |
| 1722210600 | 0.00013092 | 6.9E-7 | 0.53 | 0.00012987 | 0.00013127 | 0.00012809 | 0 |
| 1722124200 | 0.00013023 | -8.6E-7 | -0.66 | 0.00013079 | 0.00013298 | 0.00012825 | 0 |
| 1722037800 | 0.00013109 | 4.0E-6 | 3.15 | 0.00012694 | 0.0001314 | 0.00012692 | 0 |
| 1721951400 | 0.00012698 | -6.0E-6 | -4.50 | 0.00013346 | 0.00013363 | 0.00012378 | 0 |
| 1721865000 | 0.0001334 | -6.0E-6 | -4.31 | 0.00013933 | 0.0001395 | 0.00013228 | 26289 |
| 1721778600 | 0.00013922 | 3.6E-5 | 34.85 | 0.00010326 | 0.00013994 | 0.00010209 | 1329919 |
| 1721692200 | 0.00010331 | -2.0E-6 | -1.89 | 0.00012715 | 0.0002102 | 0.00010274 | 19061227 |
| 1721605800 | 0.00010566 | -1.0E-8 | -0.01 | 0.00010551 | 0.00014104 | 0.00010382 | 4263944 |
| 1721519400 | 0.00010567 | 4.7E-7 | 0.45 | 0.00010518 | 0.00010618 | 0.00010449 | 147825 |
| 1721433000 | 0.0001052 | -3.2E-5 | -23.32 | 0.0001367 | 0.00013897 | 0.0001016 | 16923358 |
| 1721346600 | 0.00013722 | 2.0E-6 | 1.47 | 0.00013562 | 0.00013957 | 0.00013537 | 55124291 |
| 1721260200 | 0.00013568 | -2.0E-6 | -1.45 | 0.000138 | 0.00014066 | 0.00013511 | 49281255 |
| 1721173800 | 0.00013802 | -1.0E-6 | -0.72 | 0.00013953 | 0.00013992 | 0.00013402 | 8911712 |
| 1721087400 | 0.00013949 | 9.0E-6 | 6.91 | 0.00012715 | 0.00013968 | 0.00012658 | 19104372 |
| 1721001000 | 0.00013033 | 3.0E-6 | 2.36 | 0.00012715 | 0.00013067 | 0.00012658 | 8313227 |
| 1720914600 | 0.00012712 | -2.9E-5 | -18.52 | 0.00015658 | 0.00015831 | 0.00012574 | 561464 |
| 1720828200 | 0.00015658 | 2.0E-6 | 1.29 | 0.00015488 | 0.00015789 | 0.00015237 | 0 |
| 1720741800 | 0.00015498 | -1.3E-7 | -0.08 | 0.00015484 | 0.00016066 | 0.00015283 | 0 |
| 1720655400 | 0.00015511 | 2.0E-6 | 1.30 | 0.00015313 | 0.00015746 | 0.00015144 | 0 |
| 1720569000 | 0.00015351 | 3.3E-5 | 27.36 | 0.00012061 | 0.0001551 | 0.00012016 | 611899 |
| 1720482600 | 0.0001206 | 4.0E-6 | 3.42 | 0.00014673 | 0.00017547 | 0.00011612 | 19061227 |
| 1720396200 | 0.00011693 | -6.0E-6 | -4.89 | 0.00012248 | 0.00012289 | 0.00011693 | 0 |
| 1720309800 | 0.00012265 | 3.0E-6 | 2.52 | 0.0001192 | 0.00012319 | 0.00011833 | 0 |
| 1720223400 | 0.00011928 | -4.0E-6 | -3.25 | 0.00012186 | 0.00012428 | 0.00011328 | 291389 |
| 1720137000 | 0.00012291 | -9.0E-6 | -6.83 | 0.00013191 | 0.00013238 | 0.00012231 | 2106338 |
| 1720050600 | 0.00013179 | -5.0E-6 | -3.66 | 0.00013671 | 0.00013702 | 0.00013 | 0 |
| 1719964200 | 0.00013666 | -8.5E-7 | -0.62 | 0.00013745 | 0.00013839 | 0.00013594 | 0 |
| 1719877800 | 0.00013751 | 1.0E-7 | 0.07 | 0.00014673 | 0.00021049 | 0.00013689 | 19061227 |
| 1719791400 | 0.00013741 | 3.0E-6 | 2.22 | 0.00013495 | 0.00013813 | 0.00013402 | 0 |
| 1719705000 | 0.00013487 | -1.1E-7 | -0.08 | 0.00013498 | 0.00013608 | 0.00013467 | 0 |
| 1719618600 | 0.00013498 | -3.0E-6 | -2.18 | 0.00013795 | 0.00013927 | 0.00013451 | 0 |
| 1719532200 | 0.00013772 | 3.0E-6 | 2.23 | 0.00013474 | 0.00013873 | 0.00013452 | 0 |
| 1719445800 | 0.00013467 | -1.0E-6 | -0.74 | 0.00014673 | 0.0001486 | 0.00013303 | 19061227 |
| 1719359400 | 0.00013576 | 2.0E-6 | 1.49 | 0.00013424 | 0.00013702 | 0.00013342 | 0 |
| 1719273000 | 0.00013412 | -3.0E-6 | -2.19 | 0.00013674 | 0.00013719 | 0.00012956 | 0 |
| 1719186600 | 0.00013676 | 3.2E-5 | 30.53 | 0.00010482 | 0.00013997 | 0.0001046 | 44505 |
| 1719100200 | 0.00010482 | -7.0E-7 | -0.66 | 0.00010558 | 0.00017544 | 0.0001043 | 594753 |
| 1719013800 | 0.00010552 | 1.4E-7 | 0.13 | 0.00010532 | 0.0001401 | 0.00010338 | 357444 |
| 1718927400 | 0.00010538 | -3.7E-5 | -26.04 | 0.0001421 | 0.00014463 | 0.00010528 | 93030 |
| 1718841000 | 0.00014208 | 3.0E-6 | 2.16 | 0.00013921 | 0.00014338 | 0.00010592 | 820680 |
| 1718754600 | 0.00013913 | -1.0E-6 | -0.71 | 0.00014053 | 0.00014055 | 0.00013503 | 84119 |
| 1718668200 | 0.00014015 | -5.0E-6 | -3.45 | 0.00014673 | 0.0001486 | 0.00010472 | 19320828 |
| 1718581800 | 0.00014478 | 3.8E-5 | 35.53 | 0.00010687 | 0.00014599 | 0.00010622 | 118486 |
| 1718495400 | 0.00010694 | 3.0E-6 | 2.87 | 0.00010439 | 0.00014002 | 0.00010438 | 138264 |
| 1718409000 | 0.00010438 | 2.4E-7 | 0.23 | 0.00010426 | 0.00010579 | 0.00010091 | 0 |
|
BXCL/BTC 0 BTC
-
|
BXCL/EUR 0 €
-
|
|
BXCL/USD $ 0,000073
-25,78%
|
BXCL/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
