Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00016211 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0,00000000 | 1733356920 | CLOAK/BTC | https://mercatox.com/exchange/CLOAK/BTC | BTC | 1 | https://mercatox.com/exchange/CLOAK/BTC | 0 | 17 dias atrás |
| 1.904E-5 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0,00000000 | 1734825738 | CLOAK/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-CLOAK | BTC | 2 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-CLOAK | 0 | 3 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.93238178 | -0.09389195 | -4.85887162525 | 1.75492974 | 2.06208264 | 0 | CX |
| 4 | 1.86283228 | -0.02434245 | -1.30674405105 | 1.72716162 | 2.06208264 | 0 | CX |
| 12 | 1.25433673 | 0.5841531 | 46.5706764403 | 1.12127512 | 2.06208264 | 0 | CX |
| 26 | 1.22131432 | 0.61717551 | 50.5337160052 | 0.94575507 | 2.06208264 | 0 | CX |
| 52 | 0.83506165 | 1.00342818 | 120.162167668 | 0.73366489 | 2.06208264 | 0 | CX |
| 156 | 0.93193126 | 0.90655857 | 97.2774075633 | 0.29530811 | 3.18027073 | 0 | CX |
| 260 | 0.15423399 | 1.68425584 | 1092.0134012 | 0.07044748 | 3.18027073 | 7526.14978297 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825000 | 1.84827658 | -0.01 | -0.39 | 1.86017144 | 1.89449846 | 1.83627757 | 0 |
| 1734738600 | 1.85552016 | -0.01 | -0.49 | 1.85607974 | 1.8671338 | 1.75492974 | 0 |
| 1734652200 | 1.86462585 | -0.05 | -2.53 | 1.91221671 | 1.95622633 | 1.82075731 | 0 |
| 1734565800 | 1.91310321 | -0.11 | -5.30 | 2.02059829 | 2.02730361 | 1.91050634 | 0 |
| 1734479400 | 2.02026166 | 0 | 0.14 | 2.01845115 | 2.06208264 | 2.00728609 | 0 |
| 1734393000 | 2.01737177 | 0.02 | 1.24 | 1.92671871 | 2.05145356 | 1.90874 | 0 |
| 1734306600 | 1.99264605 | 0.06 | 3.20 | 1.93238178 | 2.00061295 | 1.92913337 | 0 |
| 1734220200 | 1.93085896 | 0 | 0.12 | 1.93109334 | 1.95376142 | 1.9166298 | 0 |
| 1734133800 | 1.92861129 | 0.02 | 1.28 | 1.90583793 | 1.94004157 | 1.89055756 | 0 |
| 1734047400 | 1.90431454 | -0.02 | -1.24 | 1.92671871 | 1.95199603 | 1.89091495 | 0 |
| 1733961000 | 1.92819393 | 0.09 | 4.85 | 1.84398096 | 1.94107126 | 1.8237662 | 0 |
| 1733874600 | 1.83907169 | -0.02 | -0.84 | 1.85094085 | 1.87042257 | 1.7970904 | 0 |
| 1733788200 | 1.85456378 | -0.07 | -3.64 | 1.90213179 | 1.91317823 | 1.81827849 | 0 |
| 1733701800 | 1.92460204 | 0.02 | 1.15 | 1.90213179 | 1.92460204 | 1.88441393 | 0 |
| 1733615400 | 1.90281171 | -0 | -0.05 | 1.90155735 | 1.91485165 | 1.88778229 | 0 |
| 1733529000 | 1.90381302 | 0.06 | 3.19 | 1.84188333 | 1.94265862 | 1.83708582 | 0 |
| 1733442600 | 1.8449303 | -0.04 | -2.09 | 1.87807304 | 1.97296554 | 1.78095323 | 0 |
| 1733356200 | 1.88423438 | 0.06 | 3.01 | 1.82727812 | 1.88951627 | 1.80294082 | 0 |
| 1733269800 | 1.82919545 | 0.01 | 0.42 | 1.82522066 | 1.83208268 | 1.7846192 | 0 |
| 1733183400 | 1.82157146 | -0.03 | -1.73 | 1.85184182 | 1.86856484 | 1.79863968 | 0 |
| 1733097000 | 1.85369898 | 0.02 | 0.92 | 1.83678556 | 1.86248746 | 1.82381342 | 0 |
| 1733010600 | 1.83688818 | -0.02 | -0.94 | 1.85611592 | 1.85611592 | 1.83068933 | 0 |
| 1732924200 | 1.85437128 | 0.03 | 1.82 | 1.8213167 | 1.8789464 | 1.81731564 | 0 |
| 1732837800 | 1.82123864 | -0.01 | -0.39 | 1.8297518 | 1.84048655 | 1.8031594 | 0 |
| 1732751400 | 1.82838492 | 0.08 | 4.44 | 1.74752985 | 1.8537342 | 1.74722311 | 0 |
| 1732665000 | 1.75073333 | -0.02 | -0.97 | 1.77234906 | 1.80865662 | 1.72716162 | 0 |
| 1732578600 | 1.767864 | -0.09 | -4.97 | 1.88277382 | 1.88458948 | 1.76743636 | 0 |
| 1732492200 | 1.86038354 | -0 | -0.03 | 1.86283228 | 1.87829523 | 1.82388482 | 0 |
| 1732405800 | 1.86101072 | -0.02 | -1.29 | 1.88277382 | 1.88458948 | 1.85202974 | 0 |
| 1732319400 | 1.88532861 | 0.01 | 0.47 | 1.87569684 | 1.89934662 | 1.85133574 | 0 |
| 1732233000 | 1.8764356 | 0.08 | 4.64 | 1.7956087 | 1.88467459 | 1.79269577 | 0 |
| 1732146600 | 1.79326945 | 0.04 | 2.06 | 1.75817397 | 1.80767016 | 1.74501066 | 0 |
| 1732060200 | 1.75699672 | 0.03 | 1.94 | 1.72399031 | 1.7906781 | 1.72179691 | 0 |
| 1731973800 | 1.72356782 | 0.01 | 0.78 | 1.72178548 | 1.76383094 | 1.68296863 | 0 |
| 1731887400 | 1.71017679 | -0.01 | -0.69 | 1.72468089 | 1.74001171 | 1.69023658 | 0 |
| 1731801000 | 1.72207432 | -0.01 | -0.75 | 1.73233726 | 1.74668942 | 1.71734421 | 0 |
| 1731714600 | 1.73506188 | 0.07 | 4.37 | 1.66916559 | 1.74935578 | 1.6596433 | 0 |
| 1731628200 | 1.66239325 | -0.06 | -3.47 | 1.72178548 | 1.74750548 | 1.65096925 | 0 |
| 1731541800 | 1.72209926 | 0.05 | 2.81 | 1.67905991 | 1.77924001 | 1.64356364 | 0 |
| 1731455400 | 1.67502515 | -0.01 | -0.84 | 1.6846373 | 1.71321025 | 1.6238401 | 0 |
| 1731369000 | 1.68916368 | 0.16 | 10.37 | 1.53245096 | 1.70615802 | 1.52889829 | 0 |
| 1731282600 | 1.53044643 | 0.07 | 4.65 | 1.46184169 | 1.550808 | 1.45805692 | 0 |
| 1731196200 | 1.46248315 | 0.01 | 0.36 | 1.45728828 | 1.46495073 | 1.44287404 | 0 |
| 1731109800 | 1.45722221 | 0.01 | 0.60 | 1.44608819 | 1.47157418 | 1.44099556 | 0 |
| 1731023400 | 1.44846723 | 0.01 | 0.55 | 1.4402509 | 1.46506669 | 1.4186127 | 0 |
| 1730937000 | 1.44054736 | 0.12 | 8.89 | 1.32387309 | 1.45603411 | 1.32320631 | 0 |
| 1730850600 | 1.3229329 | 0.03 | 2.69 | 1.29127071 | 1.34111667 | 1.28506176 | 0 |
| 1730764200 | 1.28822983 | -0.02 | -1.75 | 1.31964716 | 1.31964716 | 1.2722726 | 0 |
| 1730677800 | 1.31118617 | -0.01 | -0.52 | 1.31964716 | 1.31964716 | 1.28492392 | 0 |
| 1730591400 | 1.31810283 | -0 | -0.33 | 1.32436489 | 1.33010774 | 1.31562649 | 0 |
| 1730505000 | 1.32243005 | -0.02 | -1.23 | 1.33675613 | 1.36207895 | 1.31054871 | 0 |
| 1730418600 | 1.33887223 | -0.04 | -2.87 | 1.37680829 | 1.38326361 | 1.32618759 | 0 |
| 1730332200 | 1.37850228 | -0 | -0.31 | 1.38448408 | 1.38816051 | 1.36029871 | 0 |
| 1730245800 | 1.3827204 | 0.05 | 3.92 | 1.32810035 | 1.40046473 | 1.32751392 | 0 |
| 1730159400 | 1.330531 | 0.04 | 2.84 | 1.29880693 | 1.33650689 | 1.28021894 | 0 |
| 1730073000 | 1.2937442 | 0.02 | 1.36 | 1.27568 | 1.29892041 | 1.27292643 | 0 |
| 1729986600 | 1.27644198 | 0.01 | 1.11 | 1.26865043 | 1.28139447 | 1.26356922 | 0 |
| 1729900200 | 1.26248261 | -0.03 | -2.62 | 1.29880693 | 1.30858664 | 1.24797794 | 0 |
| 1729813800 | 1.29640294 | 0.03 | 2.13 | 1.26887129 | 1.30886748 | 1.26653108 | 0 |
| 1729727400 | 1.26940993 | -0.01 | -1.00 | 1.28188627 | 1.28198147 | 1.24161153 | 0 |
| 1729641000 | 1.28222366 | -0 | -0.21 | 1.2821296 | 1.28969762 | 1.26764283 | 0 |
| 1729554600 | 1.28496885 | -0.03 | -2.20 | 1.31326629 | 1.32178783 | 1.27259532 | 0 |
| 1729468200 | 1.31381369 | 0.01 | 0.96 | 1.30193996 | 1.31953254 | 1.29636886 | 0 |
| 1729381800 | 1.30126804 | -0 | -0.12 | 1.30353571 | 1.30646691 | 1.29543438 | 0 |
| 1729295400 | 1.30289634 | 0.02 | 1.66 | 1.14723463 | 1.31346716 | 1.14410369 | 0 |
| 1729209000 | 1.28163818 | -0.01 | -0.50 | 1.14723463 | 1.28413871 | 1.14410369 | 0 |
| 1729122600 | 1.28807066 | 0.02 | 1.30 | 1.27438528 | 1.3015683 | 1.27166446 | 0 |
| 1729036200 | 1.2715169 | 0.01 | 1.01 | 1.25772356 | 1.29083412 | 1.23498618 | 0 |
| 1728949800 | 1.25881075 | 0.06 | 5.33 | 1.14723463 | 1.2657434 | 1.14410369 | 0 |
| 1728863400 | 1.19507758 | -0.01 | -0.61 | 1.20444583 | 1.20459872 | 1.18121304 | 0 |
| 1728777000 | 1.20243312 | 0.01 | 1.12 | 1.19063098 | 1.20820642 | 1.1894684 | 0 |
| 1728690600 | 1.18906075 | 0.04 | 3.75 | 1.14723463 | 1.20733496 | 1.14410369 | 0 |
| 1728604200 | 1.14609985 | -0.01 | -0.70 | 1.15318311 | 1.1656962 | 1.12127512 | 0 |
| 1728517800 | 1.15416767 | -0.03 | -2.54 | 1.18331562 | 1.19005197 | 1.1486236 | 0 |
| 1728431400 | 1.18421564 | -0 | -0.37 | 1.18614725 | 1.20304163 | 1.17796862 | 0 |
| 1728345000 | 1.18862626 | -0.01 | -0.67 | 1.15668399 | 1.22660268 | 1.15122884 | 0 |
| 1728258600 | 1.19665048 | 0.02 | 1.28 | 1.180829 | 1.1977666 | 1.17734506 | 0 |
| 1728172200 | 1.18156718 | 0 | 0.06 | 1.18388225 | 1.18747758 | 1.17500809 | 0 |
| 1728085800 | 1.18091468 | 0.02 | 2.07 | 1.15668399 | 1.18919993 | 1.15122884 | 0 |
| 1727999400 | 1.15696731 | 0 | 0.11 | 1.15281849 | 1.16978123 | 1.14273605 | 0 |
| 1727913000 | 1.15569563 | -0 | -0.32 | 1.15824946 | 1.18590354 | 1.14199159 | 0 |
| 1727826600 | 1.15943223 | -0.04 | -3.70 | 1.20581405 | 1.22013403 | 1.14672303 | 0 |
| 1727740200 | 1.20393632 | -0.05 | -3.76 | 1.24781115 | 1.24843376 | 1.1983696 | 0 |
| 1727653800 | 1.25093694 | -0 | -0.19 | 1.25433673 | 1.25666246 | 1.24620893 | 0 |
| 1727567400 | 1.25333579 | 0 | 0.12 | 1.2533853 | 1.26049959 | 1.24624244 | 0 |
| 1727481000 | 1.25182821 | 0.01 | 0.90 | 1.23975913 | 1.26611392 | 1.23467507 | 0 |
| 1727394600 | 1.24064316 | 0.04 | 3.45 | 1.20320366 | 1.25177185 | 1.19325146 | 0 |
| 1727308200 | 1.19923973 | -0.03 | -2.12 | 1.22367509 | 1.23030653 | 1.19875173 | 0 |
| 1727221800 | 1.2252417 | 0.02 | 1.54 | 1.2057535 | 1.23111688 | 1.19445364 | 0 |
| 1727135400 | 1.20665504 | -0 | -0.21 | 1.10442072 | 1.21604519 | 1.08011254 | 0 |
| 1727049000 | 1.20921516 | -0 | -0.01 | 1.20668589 | 1.21721101 | 1.18811351 | 0 |
| 1726962600 | 1.20929704 | 0.01 | 0.67 | 1.20339711 | 1.20929704 | 1.19524171 | 0 |
|
CLOAK/BTC 0,00001904 BTC
+0,00%
|
CLOAK/EUR 1,77 €
-0,64%
|
|
CLOAK/USD $ 1,84
-0,67%
|
CLOAK/GBP £ 1,47
-0,61%
|
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
