Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.0E-8 | Gate.io | 128752.913 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,005150 | 1725908312 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 1 | https://gate.io/trade/COOK_ETH | 56.4396546203 | 3 horas atrás |
| 0.000111 | Gate.io | 99372 | /cdn/crypto/logos/exchanges/GATE.png | $ 10,51 | 1725908311 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 2 | https://gate.io/trade/COOK_USDT | 43.5603453797 | 3 horas atrás |
| 1.179E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1725840123 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 3 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 22 horas atrás |
| 0.000105 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,00000000 | 1725840129 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COOK-USDT | 0 | 22 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00013562 | -4.084E-5 | -30.1135525734 | 8.626E-5 | 0.00013843 | 3915675.50935 | CX |
| 4 | 0.00013562 | -4.084E-5 | -30.1135525734 | 7.657E-5 | 0.0307719 | 3977064.07095 | CX |
| 12 | 0.0002208 | -0.00012602 | -57.0742753623 | 7.628E-5 | 0.04136238 | 5125559.97723 | CX |
| 26 | 0.00035029 | -0.00025551 | -72.9424191384 | 7.628E-5 | 0.0451557 | 16871296.0331 | CX |
| 52 | 4.908E-5 | 4.57E-5 | 93.1132844336 | 4.57E-5 | 0.0451557 | 69997816.5509 | CX |
| 156 | 0.01093912 | -0.01084434 | -99.1335683309 | 3.286E-5 | 0.0451557 | 30696339.8172 | CX |
| 260 | 0.05648201 | -0.05638723 | -99.8321943571 | 3.286E-5 | 0.06390058 | 27702741.0433 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725839400 | 9.205E-5 | 1.0E-6 | 1.10 | 9.076E-5 | 9.312E-5 | 8.974E-5 | 0 |
| 1725753000 | 9.078E-5 | 2.0E-6 | 2.25 | 8.914E-5 | 9.236E-5 | 8.89E-5 | 32846 |
| 1725666600 | 8.889E-5 | -6.0E-6 | -6.33 | 9.481E-5 | 9.623E-5 | 8.626E-5 | 91415 |
| 1725580200 | 9.474E-5 | -3.0E-6 | -3.07 | 9.797E-5 | 9.863E-5 | 9.398E-5 | 51682 |
| 1725493800 | 9.779E-5 | -1.2E-7 | -0.12 | 9.678E-5 | 9.952E-5 | 9.253E-5 | 70839 |
| 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 | 0.00013562 | 0.00013843 | 9.737E-5 | 19331592 |
| 1725234600 | 9.722E-5 | -3.0E-6 | -2.99 | 0.00010045 | 0.0001006 | 9.626E-5 | 0 |
| 1725148200 | 0.00010046 | -6.1E-7 | -0.60 | 0.000101 | 0.00010127 | 9.972E-5 | 44243 |
| 1725061800 | 0.00010107 | -2.0E-8 | -0.02 | 0.00010102 | 0.00010155 | 9.764E-5 | 0 |
| 1724975400 | 0.00010109 | -2.2E-7 | -0.22 | 0.00010111 | 0.00010382 | 0.00010032 | 0 |
| 1724889000 | 0.00010131 | 3.0E-6 | 3.04 | 9.834E-5 | 0.00010217 | 9.681E-5 | 63226 |
| 1724802600 | 9.855E-5 | -9.0E-6 | -8.39 | 0.00010744 | 0.00010799 | 9.634E-5 | 0 |
| 1724716200 | 0.00010732 | -3.0E-6 | -2.73 | 0.00010979 | 0.00011052 | 0.00010672 | 27582 |
| 1724629800 | 0.00010982 | -6.2E-7 | -0.56 | 0.00011081 | 0.00011166 | 0.00010946 | 0 |
| 1724543400 | 0.00011044 | -1.4E-7 | -0.13 | 0.00011069 | 0.00011268 | 0.00010946 | 108047 |
| 1724457000 | 0.00011058 | 6.0E-6 | 5.72 | 0.00010489 | 0.00011182 | 0.00010489 | 39858 |
| 1724370600 | 0.00010494 | -2.1E-7 | -0.20 | 0.00013562 | 0.0307719 | 0.00010354 | 19388871 |
| 1724284200 | 0.00010515 | 2.0E-6 | 1.94 | 0.00010312 | 0.00010573 | 0.00010182 | 590294 |
| 1724197800 | 0.00010318 | -2.0E-6 | -1.90 | 0.00010542 | 0.00010777 | 0.00010227 | 30851 |
| 1724111400 | 0.0001054 | 2.8E-7 | 0.27 | 0.00013562 | 0.03035076 | 0.00010272 | 19331592 |
| 1724025000 | 0.00010512 | 2.7E-5 | 34.44 | 7.837E-5 | 0.00010721 | 7.797E-5 | 233364 |
| 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 | 0.00010505 | 7.657E-5 | 180117 |
| 1723765800 | 7.724E-5 | -2.9E-5 | -27.22 | 0.0001066 | 0.0001069 | 7.686E-5 | 235772 |
| 1723679400 | 0.00010653 | -1.0E-6 | -0.93 | 0.00010801 | 0.00011072 | 0.0001057 | 172731 |
| 1723593000 | 0.00010785 | 2.6E-5 | 31.64 | 8.169E-5 | 0.00010932 | 7.921E-5 | 43489 |
| 1723506600 | 8.217E-5 | 5.0E-6 | 6.52 | 0.00013562 | 0.00013843 | 7.949E-5 | 19472861 |
| 1723420200 | 7.674E-5 | -2.8E-5 | -26.86 | 0.00010438 | 0.00010831 | 7.628E-5 | 169394 |
| 1723333800 | 0.00010426 | 5.1E-7 | 0.49 | 0.00010374 | 0.00010565 | 0.00010333 | 247684 |
| 1723247400 | 0.00010375 | -4.0E-6 | -3.73 | 0.0001074 | 0.00010813 | 0.00010237 | 1319447 |
| 1723161000 | 0.00010728 | 1.3E-5 | 13.85 | 9.349E-5 | 0.00010879 | 9.289E-5 | 908296 |
| 1723074600 | 9.387E-5 | -4.0E-6 | -4.07 | 9.845E-5 | 0.00010191 | 9.259E-5 | 52303 |
| 1722988200 | 9.816E-5 | 6.9E-7 | 0.71 | 9.69E-5 | 0.00010198 | 9.69E-5 | 289325 |
| 1722901800 | 9.747E-5 | -1.1E-5 | -10.17 | 0.00013562 | 0.02790339 | 8.749E-5 | 19513503 |
| 1722815400 | 0.00010812 | 2.1E-5 | 24.08 | 8.709E-5 | 0.00011692 | 8.632E-5 | 143447 |
| 1722729000 | 8.721E-5 | -3.2E-5 | -26.81 | 0.00011943 | 0.00012061 | 8.698E-5 | 102251 |
| 1722642600 | 0.00011935 | 2.3E-5 | 23.94 | 9.6E-5 | 0.00012701 | 9.378E-5 | 105135 |
| 1722556200 | 9.608E-5 | -8.0E-7 | -0.83 | 9.71E-5 | 0.00012729 | 9.238E-5 | 946194 |
| 1722469800 | 9.688E-5 | -3.4E-5 | -25.95 | 0.00013101 | 0.0001339 | 9.688E-5 | 103053 |
| 1722383400 | 0.00013104 | 3.2E-5 | 32.18 | 9.95E-5 | 0.00013462 | 9.858E-5 | 438506 |
| 1722297000 | 9.945E-5 | -3.1E-5 | -23.68 | 0.00013562 | 0.00013843 | 9.941E-5 | 19414605 |
| 1722210600 | 0.00013092 | 6.9E-7 | 0.53 | 0.00012987 | 0.00013127 | 0.00012809 | 102298 |
| 1722124200 | 0.00013023 | -8.6E-7 | -0.66 | 0.00013079 | 0.00013298 | 0.00012825 | 186641 |
| 1722037800 | 0.00013109 | 4.0E-6 | 3.15 | 0.00012694 | 0.0001314 | 0.00012692 | 163044 |
| 1721951400 | 0.00012698 | -6.0E-6 | -4.50 | 0.00013346 | 0.00013363 | 0.00012378 | 34600 |
| 1721865000 | 0.0001334 | 2.9E-5 | 27.78 | 0.00010449 | 0.00013892 | 0.00010284 | 154120 |
| 1721778600 | 0.00010441 | -3.3E-5 | -23.96 | 0.00013768 | 0.00014161 | 0.00010373 | 307421 |
| 1721692200 | 0.00013775 | -3.0E-6 | -2.13 | 0.00013562 | 0.00014027 | 0.00013537 | 31292873 |
| 1721605800 | 0.00014089 | -1.0E-8 | -0.01 | 0.00014068 | 0.00014179 | 0.00013718 | 1259093 |
| 1721519400 | 0.0001409 | 6.3E-7 | 0.45 | 0.00014024 | 0.00014158 | 0.00013932 | 426906 |
| 1721433000 | 0.00014027 | 3.0E-6 | 2.19 | 0.0001367 | 0.00014162 | 0.00013512 | 3980190 |
| 1721346600 | 0.00013722 | 2.0E-6 | 1.47 | 0.00013562 | 0.00013957 | 0.00013537 | 7831691 |
| 1721260200 | 0.00013568 | -2.0E-6 | -1.45 | 0.000138 | 0.00014066 | 0.00013511 | 2299301 |
| 1721173800 | 0.00013802 | -1.0E-6 | -0.72 | 0.00013953 | 0.00013992 | 0.00013402 | 17469899 |
| 1721087400 | 0.00013949 | 9.0E-6 | 6.91 | 0.00012715 | 0.00013968 | 0.00012658 | 19573666 |
| 1721001000 | 0.00013033 | 3.0E-6 | 2.36 | 0.00012715 | 0.00013067 | 0.00012658 | 58615 |
| 1720914600 | 0.00012712 | 2.0E-6 | 1.60 | 0.00012526 | 0.00012807 | 0.00012458 | 251155 |
| 1720828200 | 0.00012526 | 1.0E-6 | 0.81 | 0.00012391 | 0.00012631 | 0.00012189 | 0 |
| 1720741800 | 0.00012398 | -1.1E-7 | -0.09 | 0.00012387 | 0.00012853 | 0.00012227 | 4219954 |
| 1720655400 | 0.00012409 | -2.9E-5 | -18.89 | 0.00015313 | 0.00015618 | 0.00012316 | 1522218 |
| 1720569000 | 0.00015351 | 3.0E-6 | 1.99 | 0.00015077 | 0.00015532 | 0.0001502 | 0 |
| 1720482600 | 0.00015075 | 3.4E-5 | 29.08 | 0.0002108 | 0.00021082 | 0.00011612 | 19793401 |
| 1720396200 | 0.00011693 | -3.6E-5 | -23.48 | 0.0001531 | 0.00015361 | 0.00011693 | 189528 |
| 1720309800 | 0.00015331 | 3.4E-5 | 28.50 | 0.0001192 | 0.00015399 | 0.00011833 | 1523857 |
| 1720223400 | 0.00011928 | -4.0E-6 | -3.25 | 0.00012186 | 0.00015009 | 0.00011601 | 322222 |
| 1720137000 | 0.00012291 | -4.2E-5 | -25.49 | 0.00016488 | 0.00016534 | 0.00012231 | 594593 |
| 1720050600 | 0.00016474 | -6.0E-6 | -3.51 | 0.00017089 | 0.00017128 | 0.0001625 | 34978 |
| 1719964200 | 0.00017082 | -1.0E-6 | -0.58 | 0.00017182 | 0.00017299 | 0.00013594 | 137460 |
| 1719877800 | 0.00017189 | 3.4E-5 | 24.74 | 0.0002108 | 0.04136238 | 0.00013829 | 19464217 |
| 1719791400 | 0.00013741 | 3.0E-6 | 2.22 | 0.00013495 | 0.00017128 | 0.00010126 | 595579 |
| 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 | 1613706 |
| 1719532200 | 0.00013772 | -3.1E-5 | -18.42 | 0.00016842 | 0.00017342 | 0.00013752 | 2638660 |
| 1719445800 | 0.00016833 | 3.3E-5 | 24.31 | 0.0002108 | 0.00021082 | 0.00013303 | 34311001 |
| 1719359400 | 0.00013576 | -3.2E-5 | -19.09 | 0.0001678 | 0.00017127 | 0.00013378 | 1001377 |
| 1719273000 | 0.00016765 | -3.0E-6 | -1.75 | 0.00017092 | 0.00017149 | 0.00013142 | 1164119 |
| 1719186600 | 0.00017095 | -4.0E-6 | -2.29 | 0.0001747 | 0.0001759 | 0.00017046 | 0 |
| 1719100200 | 0.0001747 | -1.0E-6 | -0.57 | 0.00017597 | 0.00017597 | 0.00017384 | 81870 |
| 1719013800 | 0.00017586 | 2.2E-7 | 0.13 | 0.00017553 | 0.00021152 | 0.00017275 | 2600790 |
| 1718927400 | 0.00017564 | -2.0E-6 | -1.13 | 0.00017762 | 0.00018079 | 0.00017427 | 25305700 |
| 1718841000 | 0.0001776 | -3.1E-5 | -14.85 | 0.00020881 | 0.00021426 | 0.00017558 | 22976524 |
| 1718754600 | 0.0002087 | -2.0E-6 | -0.95 | 0.0002108 | 0.00021082 | 0.00020254 | 843787 |
| 1718668200 | 0.00021023 | -7.0E-6 | -3.22 | 0.0002208 | 0.00022162 | 0.00020831 | 19418816 |
| 1718581800 | 0.00021718 | 3.0E-6 | 1.40 | 0.00021374 | 0.00021898 | 0.00021244 | 7046999 |
| 1718495400 | 0.00021389 | 4.0E-5 | 22.99 | 0.00017398 | 0.00021538 | 0.00017362 | 5875522 |
| 1718409000 | 0.00017397 | 3.9E-7 | 0.22 | 0.00017376 | 0.0002048 | 0.00016965 | 6973285 |
| 1718322600 | 0.00017358 | -4.0E-6 | -2.25 | 0.00017782 | 0.04085859 | 0.00017233 | 29653295 |
| 1718236200 | 0.000178 | 3.0E-6 | 1.71 | 0.000175 | 0.0002171 | 0.00017325 | 10904497 |
| 1718149800 | 0.00017494 | -8.0E-6 | -4.36 | 0.0001834 | 0.0002154 | 0.0001717 | 8440278 |
| 1718063400 | 0.00018331 | -3.9E-5 | -17.55 | 0.0002208 | 0.00022162 | 0.00018269 | 23535501 |
| 1717977000 | 0.00022225 | 1.0E-6 | 0.45 | 0.0002208 | 0.00022306 | 0.00018415 | 23534768 |
| 1717890600 | 0.00022096 | 2.4E-7 | 0.11 | 0.00022062 | 0.00022245 | 0.00022014 | 4503403 |
|
COOK/ETH 0,00000004 ETH
+0,00%
|
COOK/USD $ 0,000095
+3,08%
|
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
