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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.74E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1745625736 | CMB/BTC | https://exchange.latoken.com/exchange/CMB-BTC | BTC | 1 | https://exchange.latoken.com/exchange/CMB-BTC | 0 | 5 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.23148569 | 0.02765841 | 11.9482158919 | 0.22807773 | 0.26269823 | 0 | CX |
| 4 | 0.23111264 | 0.02803146 | 12.1289168779 | 0.2054104 | 0.26269823 | 0 | CX |
| 12 | 0.28037044 | -0.02122634 | -7.57081952006 | 0.2054104 | 0.28150954 | 0 | CX |
| 26 | 0.18256839 | 0.07657571 | 41.9435752268 | 0.18011951 | 0.2987148 | 0 | CX |
| 52 | 0.17668791 | 0.08245619 | 46.6677035231 | 0.1361013 | 0.2987148 | 0 | CX |
| 156 | 0.11084656 | 0.14829754 | 133.78632589 | 0.04249707 | 0.2987148 | 0 | CX |
| 260 | 0.905544 | -0.6463999 | -71.3824949423 | 0.0059315 | 1.25136 | 2.31877729 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745625000 | 0.25966462 | 0.00218543 | 0.85 | 0.25734523 | 0.26269823 | 0.25463209 | 0 |
| 1745538600 | 0.25747919 | 0.02869459 | 12.54 | 0.23385387 | 0.25752821 | 0.22807773 | 0 |
| 1745452200 | 0.2287846 | 0 | 0.00 | 0.23385387 | 0.23528941 | 0.22807773 | 0 |
| 1745365800 | 0.2287846 | -0.010355 | -4.33 | 0.23385387 | 0.23528941 | 0.22807773 | 0 |
| 1745279400 | 0.23914007 | 0.0059983 | 2.57 | 0.23357787 | 0.24266081 | 0.23353943 | 0 |
| 1745193000 | 0.23314177 | -0.000128 | -0.05 | 0.23305801 | 0.23374137 | 0.23015035 | 0 |
| 1745106600 | 0.23326965 | 0.0018244 | 0.79 | 0.23148569 | 0.23422736 | 0.23128581 | 0 |
| 1745020200 | 0.23144525 | -0.001136 | -0.49 | 0.23268438 | 0.23307283 | 0.23110719 | 0 |
| 1744933800 | 0.23258139 | 0.00194006 | 0.84 | 0.23027798 | 0.23419815 | 0.22964931 | 0 |
| 1744847400 | 0.23064133 | 0.0014813 | 0.65 | 0.22925399 | 0.23419286 | 0.22782291 | 0 |
| 1744761000 | 0.22916003 | -0.002356 | -1.02 | 0.23170229 | 0.23693722 | 0.22909403 | 0 |
| 1744674600 | 0.23151608 | 0.00263419 | 1.15 | 0.22932586 | 0.23508342 | 0.22932586 | 0 |
| 1744588200 | 0.22888189 | -0.00496 | -2.12 | 0.23385387 | 0.23528941 | 0.22768082 | 0 |
| 1744501800 | 0.23384154 | 0.00541676 | 2.37 | 0.22854298 | 0.23512786 | 0.2268709 | 0 |
| 1744415400 | 0.22842478 | 0.01014573 | 4.65 | 0.21776152 | 0.23083672 | 0.21648748 | 0 |
| 1744329000 | 0.21827905 | -0.00832 | -3.67 | 0.22611614 | 0.22620028 | 0.21509909 | 0 |
| 1744242600 | 0.2265992 | -0.001085 | -0.48 | 0.22794279 | 0.23201361 | 0.2054104 | 0 |
| 1744156200 | 0.22768372 | 0 | 0.00 | 0.22794279 | 0.23201361 | 0.22374037 | 0 |
| 1744069800 | 0.22768372 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.22768372 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.22768372 | -0.002049 | -0.89 | 0.22794279 | 0.23201361 | 0.22374037 | 0 |
| 1743810600 | 0.2297325 | 0.00161233 | 0.71 | 0.22794279 | 0.23201361 | 0.22374037 | 0 |
| 1743724200 | 0.22812017 | 0.00182018 | 0.80 | 0.22599476 | 0.22958728 | 0.22257814 | 0 |
| 1743637800 | 0.22629999 | -0.007045 | -3.02 | 0.23337539 | 0.24180916 | 0.22555189 | 0 |
| 1743551400 | 0.23334489 | 0.0074753 | 3.31 | 0.22618894 | 0.23424654 | 0.22582989 | 0 |
| 1743465000 | 0.22586959 | 0.00040694 | 0.18 | 0.23807366 | 0.24047237 | 0.22287699 | 0 |
| 1743378600 | 0.22546265 | -0.000581 | -0.26 | 0.22629517 | 0.22881276 | 0.2234725 | 0 |
| 1743292200 | 0.22604394 | -0.005004 | -2.17 | 0.23111264 | 0.23170431 | 0.22384208 | 0 |
| 1743205800 | 0.23104784 | -0.007695 | -3.22 | 0.23874699 | 0.23973777 | 0.22902325 | 0 |
| 1743119400 | 0.23874291 | 0.00069245 | 0.29 | 0.23807366 | 0.24047237 | 0.23532857 | 0 |
| 1743033000 | 0.23805046 | -0.001438 | -0.60 | 0.23936626 | 0.24193482 | 0.23536874 | 0 |
| 1742946600 | 0.23948827 | 0.00040004 | 0.17 | 0.23979647 | 0.2425854 | 0.23665048 | 0 |
| 1742860200 | 0.23908823 | 0.0042884 | 1.83 | 0.2355176 | 0.24312899 | 0.23448637 | 0 |
| 1742773800 | 0.23479983 | 0.00522513 | 2.28 | 0.2299808 | 0.23521809 | 0.2299808 | 0 |
| 1742687400 | 0.2295747 | -0.000765 | -0.33 | 0.23023724 | 0.23146328 | 0.2293361 | 0 |
| 1742601000 | 0.23034004 | -0.000347 | -0.15 | 0.23051965 | 0.23228667 | 0.22796704 | 0 |
| 1742514600 | 0.23068668 | -0.007322 | -3.08 | 0.23876631 | 0.23959636 | 0.22914335 | 0 |
| 1742428200 | 0.23800897 | 0.01147602 | 5.07 | 0.22654928 | 0.23838 | 0.22632953 | 0 |
| 1742341800 | 0.22653295 | -0.003935 | -1.71 | 0.23031987 | 0.23031987 | 0.22248035 | 0 |
| 1742255400 | 0.2304683 | 0.00415198 | 1.83 | 0.23110971 | 0.23194946 | 0.2258582 | 0 |
| 1742169000 | 0.22631632 | -0.004926 | -2.13 | 0.23110971 | 0.23253105 | 0.22473233 | 0 |
| 1742082600 | 0.23124246 | 0.0010323 | 0.45 | 0.23029097 | 0.23205169 | 0.22930111 | 0 |
| 1741996200 | 0.23021016 | 0.00801288 | 3.61 | 0.22204211 | 0.23353603 | 0.22154333 | 0 |
| 1741909800 | 0.22219728 | -0.007106 | -3.10 | 0.22949623 | 0.23098515 | 0.21897282 | 0 |
| 1741823400 | 0.2293029 | 0.00280796 | 1.24 | 0.22700872 | 0.23117697 | 0.22118718 | 0 |
| 1741737000 | 0.22649494 | 0.01032278 | 4.78 | 0.21501788 | 0.22863683 | 0.21061579 | 0 |
| 1741650600 | 0.21617216 | -0.004293 | -1.95 | 0.22080306 | 0.24112 | 0.21239964 | 0 |
| 1741564200 | 0.22046524 | -0.015487 | -6.56 | 0.23606338 | 0.2368277 | 0.219474 | 0 |
| 1741477800 | 0.23595227 | -0.001489 | -0.63 | 0.23755698 | 0.23797004 | 0.23371336 | 0 |
| 1741391400 | 0.23744119 | -0.009237 | -3.74 | 0.24878156 | 0.25422013 | 0.23487929 | 0 |
| 1741305000 | 0.24667811 | -0.002094 | -0.84 | 0.24878156 | 0.25422013 | 0.24078048 | 0 |
| 1741218600 | 0.24877243 | 0.00943494 | 3.94 | 0.23900335 | 0.24927402 | 0.23683313 | 0 |
| 1741132200 | 0.23933749 | 0.00270246 | 1.14 | 0.23572373 | 0.24357764 | 0.22388844 | 0 |
| 1741045800 | 0.23663503 | -0.021533 | -8.34 | 0.25055157 | 0.25649441 | 0.23309333 | 0 |
| 1740959400 | 0.25816852 | 0.02307899 | 9.82 | 0.23593148 | 0.26047442 | 0.23292561 | 0 |
| 1740873000 | 0.23508953 | 0.00367171 | 1.59 | 0.23073542 | 0.23703838 | 0.22971307 | 0 |
| 1740786600 | 0.23141782 | -0.000415 | -0.18 | 0.2320506 | 0.23313484 | 0.21457449 | 0 |
| 1740700200 | 0.23183274 | 0.00200371 | 0.87 | 0.2309084 | 0.23791959 | 0.22643154 | 0 |
| 1740613800 | 0.22982903 | -0.01336 | -5.49 | 0.24285233 | 0.24456505 | 0.2251516 | 0 |
| 1740527400 | 0.24318891 | -0.008571 | -3.40 | 0.25055157 | 0.25347131 | 0.23563747 | 0 |
| 1740441000 | 0.25175961 | -0.011293 | -4.29 | 0.26461004 | 0.26484475 | 0.25094002 | 0 |
| 1740354600 | 0.26305293 | -0.001651 | -0.62 | 0.26461004 | 0.26484475 | 0.26103407 | 0 |
| 1740268200 | 0.26470402 | 0.00133947 | 0.51 | 0.26298528 | 0.26542645 | 0.26241845 | 0 |
| 1740181800 | 0.26336455 | -0.006298 | -2.34 | 0.26939532 | 0.27257421 | 0.259907 | 0 |
| 1740095400 | 0.26966282 | 0.00503935 | 1.90 | 0.26476757 | 0.27055379 | 0.26428522 | 0 |
| 1740009000 | 0.26462347 | 0.00322421 | 1.23 | 0.26187212 | 0.26529636 | 0.260372 | 0 |
| 1739922600 | 0.26139926 | -0.001014 | -0.39 | 0.26266645 | 0.26459393 | 0.2559004 | 0 |
| 1739836200 | 0.26241281 | -0.00103 | -0.39 | 0.26755735 | 0.26777715 | 0.2609146 | 0 |
| 1739749800 | 0.26344258 | -0.003948 | -1.48 | 0.26755735 | 0.26779762 | 0.2632952 | 0 |
| 1739663400 | 0.2673909 | 0.00050408 | 0.19 | 0.26704023 | 0.26834935 | 0.26652695 | 0 |
| 1739577000 | 0.26688682 | 0.00224036 | 0.85 | 0.26494087 | 0.27090001 | 0.26392222 | 0 |
| 1739490600 | 0.26464646 | -0.002949 | -1.10 | 0.26822399 | 0.26871854 | 0.26107963 | 0 |
| 1739404200 | 0.26759535 | 0.00510357 | 1.94 | 0.26235483 | 0.26878556 | 0.25795905 | 0 |
| 1739317800 | 0.26249178 | -0.004342 | -1.63 | 0.26714073 | 0.26988997 | 0.25996254 | 0 |
| 1739231400 | 0.26683424 | 0.00278982 | 1.06 | 0.26461791 | 0.27446251 | 0.26426349 | 0 |
| 1739145000 | 0.26404442 | -0.000645 | -0.24 | 0.26440819 | 0.26664644 | 0.25966404 | 0 |
| 1739058600 | 0.26468983 | 0.00022375 | 0.08 | 0.26453524 | 0.26544287 | 0.26224153 | 0 |
| 1738972200 | 0.26446608 | 0.00014519 | 0.05 | 0.26461791 | 0.27446251 | 0.26228096 | 0 |
| 1738885800 | 0.26432089 | -0.000233 | -0.09 | 0.264742 | 0.27168182 | 0.26242026 | 0 |
| 1738799400 | 0.26455368 | -0.003972 | -1.48 | 0.26799879 | 0.271473 | 0.26356035 | 0 |
| 1738713000 | 0.26852569 | -0.01003 | -3.60 | 0.27824072 | 0.27880911 | 0.263862 | 0 |
| 1738626600 | 0.27855593 | 0.01108322 | 4.14 | 0.26686084 | 0.28085 | 0.25068002 | 0 |
| 1738540200 | 0.26747271 | -0.008532 | -3.09 | 0.27548735 | 0.27795055 | 0.26373226 | 0 |
| 1738453800 | 0.27600483 | -0.004366 | -1.56 | 0.28037044 | 0.28150954 | 0.27476355 | 0 |
| 1738367400 | 0.28037082 | -0.007338 | -2.55 | 0.28709876 | 0.2902023 | 0.27828651 | 0 |
| 1738281000 | 0.28770928 | 0.00321473 | 1.13 | 0.28424096 | 0.29148654 | 0.28332468 | 0 |
| 1738194600 | 0.28449455 | 0.00738622 | 2.67 | 0.27765187 | 0.28719504 | 0.27761408 | 0 |
| 1738108200 | 0.27710833 | -0.001791 | -0.64 | 0.28045239 | 0.28368968 | 0.27467206 | 0 |
| 1738021800 | 0.27889898 | -0.003283 | -1.16 | 0.28486305 | 0.28978338 | 0.26804006 | 0 |
| 1737935400 | 0.28218205 | -0.005202 | -1.81 | 0.2869623 | 0.28867974 | 0.28155752 | 0 |
| 1737849000 | 0.28738407 | 0.00039042 | 0.14 | 0.28695214 | 0.28844722 | 0.28541494 | 0 |
|
CMB/BTC 0,00000274 BTC
+0,00%
|
CMB/EUR 0,228156 €
-0,10%
|
|
CMB/USD $ 0,259144
-0,15%
|
CMB/GBP £ 0,194730
-0,13%
|
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
