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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.007092 | Gate.io | 1386010.62 | /cdn/crypto/logos/exchanges/GATE.png | $ 9.772,53 | 1752464953 | COOK/USDT | https://gate.io/trade/COOK_USDT | USDT | 1 | https://gate.io/trade/COOK_USDT | 100 | Recentemente |
| 1.179E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1752451322 | COOK/ETH | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | ETH | 2 | https://info.uniswap.org/#/tokens/0xff75ced57419bcaebe5f05254983b013b0646ef5 | 0 | 4 horas atrás |
| 5.0E-8 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1752451331 | COOK/ETH | https://gate.io/trade/COOK_ETH | ETH | 3 | https://gate.io/trade/COOK_ETH | 0 | 4 horas atrás |
| 0.000163 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,00000000 | 1752451332 | COOK/USDT | https://exchange.latoken.com/exchange/COOK-USDT | USDT | 4 | https://exchange.latoken.com/exchange/COOK-USDT | 0 | 4 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0.00012733 | -2.43E-6 | -1.90842692217 | 0.00010633 | 0.00013397 | 0 | CX |
| 12 | 7.962E-5 | 4.528E-5 | 56.8701331324 | 7.84E-5 | 0.0332893 | 690414.035134 | CX |
| 26 | 0.00015672 | -3.182E-5 | -20.303726391 | 7.045E-5 | 0.04039961 | 1602065.71689 | CX |
| 52 | 0.00012715 | -2.25E-6 | -1.76956350767 | 7.045E-5 | 0.0406755 | 2431485.7819 | CX |
| 156 | 0.00040267 | -0.00027777 | -68.9820448506 | 3.286E-5 | 0.0451557 | 26793547.8401 | CX |
| 260 | 0.05648201 | -0.05635711 | -99.778867643 | 3.286E-5 | 0.06390058 | 20197949.7085 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752450600 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1752364200 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1752277800 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1752191400 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1752105000 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1752018600 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751932200 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751845800 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751759400 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751673000 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751586600 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751500200 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751413800 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751327400 | 0.0001249 | 0 | 0.00 | 0.00012904 | 0.00012904 | 0.0001249 | 0 |
| 1751241000 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751154600 | 0.0001249 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1751068200 | 0.0001249 | 0 | 0.00 | 0.00012904 | 0.00012904 | 0.0001249 | 0 |
| 1750981800 | 0.0001249 | 0 | 0.00 | 0.00012904 | 0.00012904 | 0.0001249 | 0 |
| 1750895400 | 0.0001249 | 3.0E-6 | 2.45 | 0.00012904 | 0.00012904 | 0.0001249 | 0 |
| 1750809000 | 0.00012233 | 1.0E-6 | 0.82 | 0.00012073 | 0.00012401 | 0.00011922 | 0 |
| 1750722600 | 0.00012129 | 1.0E-5 | 8.98 | 0.00011124 | 0.00012165 | 0.00010987 | 0 |
| 1750636200 | 0.00011131 | 1.6E-7 | 0.14 | 0.00011559 | 0.00011564 | 0.00010633 | 0 |
| 1750549800 | 0.00011115 | -9.0E-6 | -7.48 | 0.0001201 | 0.00012235 | 0.00011115 | 0 |
| 1750463400 | 0.00012032 | -6.0E-6 | -4.75 | 0.00012637 | 0.00012829 | 0.0001186 | 0 |
| 1750377000 | 0.00012619 | 1.3E-7 | 0.10 | 0.00012615 | 0.00012724 | 0.00012438 | 0 |
| 1750290600 | 0.00012606 | 2.4E-7 | 0.19 | 0.00012573 | 0.00012716 | 0.00012346 | 0 |
| 1750204200 | 0.00012582 | -3.0E-6 | -2.34 | 0.00012678 | 0.00013072 | 0.00012287 | 0 |
| 1750117800 | 0.00012836 | 9.6E-7 | 0.75 | 0.00012733 | 0.00013397 | 0.0001259 | 0 |
| 1750031400 | 0.0001274 | 4.2E-7 | 0.33 | 0.00012663 | 0.00012777 | 0.00012464 | 0 |
| 1749945000 | 0.00012698 | -2.0E-6 | -1.55 | 0.00012904 | 0.00012904 | 0.00012461 | 0 |
| 1749858600 | 0.00012898 | -4.0E-6 | -3.02 | 0.00013259 | 0.00013259 | 0.00012317 | 0 |
| 1749772200 | 0.00013264 | -6.0E-6 | -4.33 | 0.00013832 | 0.00013922 | 0.00013111 | 0 |
| 1749685800 | 0.0001387 | -0.032963 | -99.58 | 0.00014073 | 0.00014388 | 0.00013755 | 0 |
| 1749599400 | 0.03310136 | 0.0329667 | 24,481.43 | 0.00010006 | 0.0332893 | 9.396E-5 | 0 |
| 1749513000 | 0.00013466 | 9.0E-6 | 7.18 | 0.00010006 | 0.00013471 | 9.396E-5 | 0 |
| 1749426600 | 0.00012543 | -9.3E-7 | -0.74 | 0.0001262 | 0.0001273 | 0.00012473 | 0 |
| 1749340200 | 0.00012636 | 2.0E-6 | 1.61 | 0.00012378 | 0.00012713 | 0.00012302 | 0 |
| 1749253800 | 0.00012419 | 3.0E-6 | 2.48 | 0.00012029 | 0.00012659 | 0.00011922 | 0 |
| 1749167400 | 0.0001208 | -1.0E-5 | -7.66 | 0.00013068 | 0.00013206 | 0.00011994 | 0 |
| 1749081000 | 0.00013051 | 8.0E-7 | 0.62 | 0.00012998 | 0.00013378 | 0.00012933 | 0 |
| 1748994600 | 0.00012971 | -8.9E-7 | -0.68 | 0.00013028 | 0.0001326 | 0.00012944 | 0 |
| 1748908200 | 0.0001306 | 4.0E-6 | 3.15 | 0.00012694 | 0.00013072 | 0.00012387 | 0 |
| 1748821800 | 0.00012683 | 2.6E-7 | 0.21 | 0.00012646 | 0.00012739 | 0.00012396 | 0 |
| 1748735400 | 0.00012657 | 3.8E-7 | 0.30 | 0.00012646 | 0.00012755 | 0.00012427 | 0 |
| 1748649000 | 0.00012619 | -5.0E-6 | -3.81 | 0.0001317 | 0.00013236 | 0.00012565 | 0 |
| 1748562600 | 0.0001311 | -3.0E-6 | -2.24 | 0.000134 | 0.00013938 | 0.0001311 | 0 |
| 1748476200 | 0.00013364 | 4.6E-7 | 0.35 | 0.00013287 | 0.00013449 | 0.00013052 | 0 |
| 1748389800 | 0.00013318 | 5.0E-6 | 3.90 | 0.00012827 | 0.00013562 | 0.00012611 | 0 |
| 1748303400 | 0.00012822 | 8.3E-7 | 0.65 | 0.00012759 | 0.00012978 | 0.00012664 | 0 |
| 1748217000 | 0.00012739 | 8.9E-7 | 0.70 | 0.0001267 | 0.00012755 | 0.00012354 | 0 |
| 1748130600 | 0.0001265 | 9.5E-7 | 0.76 | 0.00012632 | 0.00012878 | 0.0001258 | 0 |
| 1748044200 | 0.00012555 | -8.0E-6 | -6.00 | 0.00013333 | 0.00013643 | 0.00012545 | 0 |
| 1747957800 | 0.00013329 | 5.0E-6 | 3.90 | 0.00012783 | 0.00013455 | 0.00012756 | 0 |
| 1747871400 | 0.00012815 | 2.0E-6 | 1.58 | 0.00012622 | 0.00013066 | 0.00012318 | 0 |
| 1747785000 | 0.00012634 | -2.4E-7 | -0.19 | 0.00012646 | 0.00012937 | 0.00012234 | 0 |
| 1747698600 | 0.00012658 | 4.0E-6 | 3.25 | 0.00012492 | 0.00012671 | 0.00011773 | 0 |
| 1747612200 | 0.000123 | -7.8E-7 | -0.63 | 0.00012406 | 0.00012931 | 0.00011744 | 0 |
| 1747525800 | 0.00012378 | -3.0E-6 | -2.36 | 0.00012661 | 0.00012669 | 0.00012257 | 0 |
| 1747439400 | 0.00012728 | -1.4E-7 | -0.11 | 0.0001274 | 0.00013221 | 0.00012679 | 0 |
| 1747353000 | 0.00012742 | -3.0E-6 | -2.30 | 0.00013074 | 0.00013215 | 0.00012402 | 0 |
| 1747266600 | 0.00013026 | -4.0E-6 | -2.99 | 0.00013402 | 0.0001361 | 0.0001276 | 0 |
| 1747180200 | 0.00013394 | 9.0E-6 | 7.22 | 0.00012486 | 0.00013671 | 0.00012106 | 0 |
| 1747093800 | 0.00012467 | -0.029431 | -99.58 | 0.00012558 | 0.00013109 | 0.0001212 | 0 |
| 1747007400 | 0.02955611 | 0.0294267 | 22,739.12 | 0.00010006 | 0.02973438 | 9.396E-5 | 19331592 |
| 1746921000 | 0.00012941 | 1.2E-5 | 10.25 | 0.00010006 | 0.00012956 | 9.396E-5 | 19331592 |
| 1746834600 | 0.00011703 | 7.0E-6 | 6.37 | 0.00010989 | 0.00012393 | 0.00010933 | 0 |
| 1746748200 | 0.00010987 | 1.9E-5 | 20.98 | 9.058E-5 | 0.00011082 | 9.046E-5 | 0 |
| 1746661800 | 9.058E-5 | -2.4E-7 | -0.26 | 9.106E-5 | 9.241E-5 | 8.95E-5 | 0 |
| 1746575400 | 9.082E-5 | -2.8E-7 | -0.31 | 9.099E-5 | 9.099E-5 | 8.775E-5 | 0 |
| 1746489000 | 9.11E-5 | 8.2E-7 | 0.91 | 9.054E-5 | 9.152E-5 | 8.921E-5 | 0 |
| 1746402600 | 9.028E-5 | -1.0E-6 | -1.09 | 9.193E-5 | 9.238E-5 | 9.027E-5 | 0 |
| 1746316200 | 9.17E-5 | -3.7E-7 | -0.40 | 9.215E-5 | 9.236E-5 | 9.067E-5 | 0 |
| 1746229800 | 9.207E-5 | 1.6E-7 | 0.17 | 9.195E-5 | 9.342E-5 | 9.073E-5 | 0 |
| 1746143400 | 9.191E-5 | 2.0E-6 | 2.23 | 8.987E-5 | 9.349E-5 | 8.968E-5 | 0 |
| 1746057000 | 8.968E-5 | 2.0E-8 | 0.02 | 8.99E-5 | 9.079E-5 | 8.713E-5 | 0 |
| 1745970600 | 8.966E-5 | -3.0E-7 | -0.33 | 8.997E-5 | 9.206E-5 | 8.913E-5 | 0 |
| 1745884200 | 8.996E-5 | 2.7E-7 | 0.30 | 8.953E-5 | 9.113E-5 | 8.761E-5 | 0 |
| 1745797800 | 8.969E-5 | -1.0E-6 | -1.10 | 9.137E-5 | 9.239E-5 | 8.934E-5 | 0 |
| 1745711400 | 9.103E-5 | 2.0E-6 | 2.24 | 8.967E-5 | 9.188E-5 | 8.911E-5 | 0 |
| 1745625000 | 8.941E-5 | 9.1E-7 | 1.03 | 8.851E-5 | 9.131E-5 | 8.705E-5 | 0 |
| 1745538600 | 8.85E-5 | -6.0E-6 | -6.38 | 0.00010006 | 0.00010073 | 8.735E-5 | 19331592 |
| 1745452200 | 9.411E-5 | 0 | 0.00 | 0.00010006 | 0.00010073 | 9.396E-5 | 0 |
| 1745365800 | 9.411E-5 | 1.5E-5 | 19.05 | 0.00010006 | 0.00010073 | 9.396E-5 | 0 |
| 1745279400 | 7.872E-5 | -5.4E-7 | -0.68 | 7.962E-5 | 8.278E-5 | 7.84E-5 | 0 |
| 1745193000 | 7.926E-5 | -2.0E-6 | -2.48 | 8.063E-5 | 8.093E-5 | 7.834E-5 | 0 |
| 1745106600 | 8.078E-5 | 1.0E-6 | 1.26 | 7.944E-5 | 8.107E-5 | 7.928E-5 | 0 |
| 1745020200 | 7.951E-5 | 3.9E-7 | 0.49 | 7.919E-5 | 8.0E-5 | 7.871E-5 | 0 |
| 1744933800 | 7.912E-5 | 1.8E-7 | 0.23 | 7.904E-5 | 8.074E-5 | 7.822E-5 | 0 |
| 1744847400 | 7.894E-5 | -4.5E-7 | -0.57 | 7.917E-5 | 8.051E-5 | 7.708E-5 | 0 |
| 1744761000 | 7.939E-5 | -2.0E-6 | -2.47 | 8.116E-5 | 8.297E-5 | 7.935E-5 | 0 |
| 1744674600 | 8.093E-5 | 1.0E-6 | 1.26 | 7.982E-5 | 8.439E-5 | 7.982E-5 | 0 |
| 1744588200 | 7.96E-5 | -3.0E-6 | -3.64 | 8.222E-5 | 8.235E-5 | 7.84E-5 | 0 |
| 1744501800 | 8.232E-5 | 4.0E-6 | 5.10 | 7.836E-5 | 8.331E-5 | 7.733E-5 | 0 |
|
COOK/ETH - ETH
-
|
COOK/USD $ 0,000125
+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
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
