Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Posição 113
ethereum
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bitfinex | 0 | 6.7196 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1780462800 | USD | US$ 0,00000000 | GTX/USD | /cripto/Gate-GTX | 1 | /cripto/Gate-GTX | 0 | 18 horas atrás |
| Bitfinex | 0 | 6.725 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1780462800 | USDT | $ 0,00000000 | GTX/USDT | /cripto/Gate-GTX | 2 | /cripto/Gate-GTX | 0 | 18 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 7.06 | -0.25 | -3.54107648725 | 6.72 | 7.5 | 61.6921727 | CX |
| 4 | 7.36 | -0.55 | -7.47282608696 | 6.72 | 7.56 | 37.57061957 | CX |
| 12 | 7.01 | -0.2 | -2.85306704708 | 6.39 | 7.56 | 36.85463876 | CX |
| 26 | 9.56 | -2.75 | -28.7656903766 | 6.28 | 10.63 | 61.38647393 | CX |
| 52 | 0.00105841 | 6.80894159 | 643317.957124 | 0.00098441 | 21.74 | 48.24889912 | CX |
| 156 | 0.00027234 | 6.80972766 | 2500450.78211 | 0.00024798 | 23.67 | 16.02846877 | CX |
| 260 | 0.00037796 | 6.80962204 | 1801677.96592 | 0.00015509 | 23.67 | 6492.85152305 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1780444200 | 6.76 | -0.12 | -1.74 | 6.88 | 7.01 | 6.72 | 70 |
| 1780357800 | 6.88 | -0.38 | -5.23 | 7.26 | 7.26 | 6.85 | 81 |
| 1780271400 | 7.26 | 0.51 | 7.56 | 6.75 | 7.5 | 6.75 | 273 |
| 1780185000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1780098600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1780012200 | 6.75 | -0.31 | -4.39 | 7.06 | 7.06 | 6.72 | 5 |
| 1779925800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1779839400 | 7.06 | 0.05 | 0.71 | 7.01 | 7.1 | 7.01 | 6 |
| 1779753000 | 7.01 | 0.02 | 0.29 | 6.99 | 7.1 | 6.99 | 165 |
| 1779666600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1779580200 | 6.99 | -0.07 | -0.99 | 7.01 | 7.03 | 6.94 | 4 |
| 1779493800 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.01 | 3 |
| 1779407400 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1779321000 | 7.06 | 0.11 | 1.58 | 6.95 | 7.06 | 6.95 | 1 |
| 1779234600 | 6.95 | -0.35 | -4.79 | 7.3 | 7.3 | 6.86 | 80 |
| 1779148200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1779061800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1778975400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1778889000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1778802600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1778716200 | 7.3 | -0.04 | -0.54 | 7.34 | 7.35 | 7.3 | 32 |
| 1778629800 | 7.34 | -0.22 | -2.91 | 7.56 | 7.56 | 7.33 | 29 |
| 1778543400 | 7.56 | 0.1 | 1.34 | 7.46 | 7.56 | 7.46 | 6 |
| 1778457000 | 7.46 | 0.02 | 0.27 | 7.44 | 7.5 | 7.44 | 93 |
| 1778370600 | 7.44 | 0.25 | 3.48 | 7.19 | 7.48 | 7.19 | 6 |
| 1778284200 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 5 |
| 1778197800 | 7.19 | -0.17 | -2.31 | 7.36 | 7.36 | 7.12 | 183 |
| 1778111400 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1778025000 | 7.36 | 0.2 | 2.79 | 7.16 | 7.41 | 7.16 | 118 |
| 1777938600 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1777852200 | 7.16 | -0.02 | -0.28 | 7.18 | 7.18 | 7.16 | 3 |
| 1777765800 | 7.18 | -0.07 | -0.97 | 7.25 | 7.25 | 7.18 | 6 |
| 1777679400 | 7.25 | -0.02 | -0.28 | 7.27 | 7.29 | 7.13 | 63 |
| 1777593000 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1777506600 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1777420200 | 7.27 | -0.02 | -0.27 | 7.32 | 7.32 | 7.27 | 3 |
| 1777333800 | 7.29 | -0.09 | -1.22 | 7.38 | 7.38 | 7.29 | 19 |
| 1777247400 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1777161000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1777074600 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 7 |
| 1776988200 | 7.38 | -0.02 | -0.27 | 7.4 | 7.4 | 7.38 | 4 |
| 1776901800 | 7.4 | 0.15 | 2.07 | 7.25 | 7.45 | 7.25 | 11 |
| 1776815400 | 7.25 | 0.06 | 0.83 | 7.19 | 7.25 | 7.19 | 10 |
| 1776729000 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1776642600 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1776556200 | 7.19 | 0 | 0.00 | 7.19 | 7.46 | 7.14 | 31 |
| 1776469800 | 7.19 | -0.03 | -0.42 | 7.22 | 7.22 | 7.19 | 1 |
| 1776383400 | 7.22 | 0.22 | 3.14 | 7 | 7.25 | 7 | 31 |
| 1776297000 | 7 | 0.42 | 6.38 | 6.86 | 7.17 | 6.86 | 146 |
| 1776210600 | 6.58 | 0 | 0.00 | 6.58 | 6.86 | 6.58 | 22 |
| 1776124200 | 6.58 | -0.05 | -0.75 | 6.63 | 6.63 | 6.58 | 4 |
| 1776037800 | 6.63 | -0.04 | -0.60 | 6.67 | 6.67 | 6.48 | 103 |
| 1775951400 | 6.67 | 0.08 | 1.21 | 6.59 | 6.86 | 6.59 | 304 |
| 1775865000 | 6.59 | 0.08 | 1.23 | 6.51 | 6.59 | 6.51 | 20 |
| 1775778600 | 6.51 | -0.09 | -1.36 | 6.6 | 6.6 | 6.48 | 3 |
| 1775692200 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.6 | 3 |
| 1775605800 | 6.65 | 0.22 | 3.42 | 6.43 | 6.65 | 6.43 | 18 |
| 1775519400 | 6.43 | -0.08 | -1.23 | 6.51 | 6.51 | 6.43 | 41 |
| 1775433000 | 6.51 | 0.07 | 1.09 | 6.44 | 6.51 | 6.44 | 10 |
| 1775346600 | 6.44 | -0.07 | -1.08 | 6.51 | 6.51 | 6.43 | 9 |
| 1775260200 | 6.51 | -0.05 | -0.76 | 6.56 | 6.56 | 6.5 | 13 |
| 1775173800 | 6.56 | -0.02 | -0.30 | 6.58 | 6.58 | 6.51 | 41 |
| 1775087400 | 6.58 | 0.05 | 0.77 | 6.53 | 6.58 | 6.53 | 0 |
| 1775001000 | 6.53 | -0.04 | -0.61 | 6.57 | 6.57 | 6.44 | 138 |
| 1774914600 | 6.57 | 0.08 | 1.23 | 6.49 | 6.6 | 6.49 | 16 |
| 1774828200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1774741800 | 6.49 | 0.05 | 0.78 | 6.44 | 6.49 | 6.44 | 12 |
| 1774655400 | 6.44 | -0.21 | -3.16 | 6.65 | 6.67 | 6.39 | 148 |
| 1774569000 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.61 | 60 |
| 1774482600 | 6.75 | 0.04 | 0.60 | 6.71 | 6.75 | 6.71 | 11 |
| 1774396200 | 6.71 | -0.07 | -1.03 | 6.78 | 6.78 | 6.53 | 113 |
| 1774309800 | 6.78 | -0.03 | -0.44 | 6.81 | 6.81 | 6.74 | 8 |
| 1774223400 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1774137000 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1774050600 | 6.81 | 0.08 | 1.19 | 6.73 | 6.85 | 6.73 | 79 |
| 1773964200 | 6.73 | -0.28 | -3.99 | 7.01 | 7.01 | 6.65 | 233 |
| 1773877800 | 7.01 | -0.14 | -1.96 | 7.15 | 7.19 | 7.01 | 14 |
| 1773791400 | 7.15 | 0.14 | 2.00 | 7.01 | 7.29 | 7.01 | 122 |
| 1773705000 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1773618600 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1773532200 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1773445800 | 7.01 | 0.01 | 0.14 | 7 | 7.07 | 7 | 8 |
| 1773359400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1773273000 | 7 | -0.01 | -0.14 | 7.01 | 7.02 | 6.98 | 15 |
| 1773186600 | 7.01 | -0.01 | -0.14 | 7.02 | 7.02 | 7.01 | 6 |
| 1773100200 | 7.02 | 0.09 | 1.30 | 6.93 | 7.02 | 6.93 | 7 |
| 1773013800 | 6.93 | -0.14 | -1.98 | 7.07 | 7.07 | 6.93 | 23 |
| 1772927400 | 7.07 | 0.22 | 3.21 | 6.85 | 7.07 | 6.85 | 22 |
| 1772841000 | 6.85 | -0.36 | -4.99 | 7.21 | 7.21 | 6.84 | 194 |
| 1772754600 | 7.21 | -0.07 | -0.96 | 7.28 | 7.34 | 6.9 | 501 |
| 1772668200 | 7.28 | 0.37 | 5.35 | 6.91 | 7.35 | 6.91 | 44 |
| 1772581800 | 6.91 | -0.05 | -0.72 | 6.96 | 6.96 | 6.87 | 42 |
|
GTX/BTC - BTC
-
|
GTX/EUR 0,000929 €
+0,00%
|
|
GTX/USD $ 6,81
+0,74%
|
GTX/GBP £ 0,000778
+0,00%
|
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
Cadastrar com e-mail
Já possui uma conta? Entrar
Não possui uma conta? Registrar
Ao me registrar, confirmo que li, entendi e concordo com os Termos e Condições da ADVFN e que sou um investidor privado.
Recursos principais
Premium
Top Criptomoedas
DeFi
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Plataformas
Guias
