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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1728777722 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 10 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 3.95449555 | 0.09039541 | 2.28588978941 | 3.82329916 | 4.13098807 | 0 | CX |
| 4 | 3.96661936 | 0.0782716 | 1.97325714661 | 3.70153606 | 4.47470389 | 0 | CX |
| 12 | 5.77003234 | -1.72514138 | -29.8982965492 | 3.5381681 | 5.81575502 | 0 | CX |
| 26 | 3.7252785 | 0.31961246 | 8.57955881688 | 3.3129741 | 6.51391599 | 0.10334164 | CX |
| 52 | 2.8693281 | 1.17556286 | 40.9699699383 | 1.78948648 | 6.51391599 | 0.2466538 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.51391599 | 0.17732528 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.51391599 | 0.17732528 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728777000 | 4.06301925 | 0.07 | 1.75 | 4.0012682 | 4.08155769 | 3.99583791 | 0 |
| 1728690600 | 3.99301613 | 0.08 | 2.15 | 3.90851037 | 4.05240476 | 3.90506517 | 0 |
| 1728604200 | 3.90913379 | 0.02 | 0.61 | 3.89020161 | 3.95757982 | 3.82329916 | 0 |
| 1728517800 | 3.88537833 | -0.12 | -2.98 | 3.99918467 | 4.0482049 | 3.8608354 | 0 |
| 1728431400 | 4.00463137 | 0.02 | 0.56 | 3.9851742 | 4.03608109 | 3.94758875 | 0 |
| 1728345000 | 3.98230321 | -0.02 | -0.50 | 4.01987226 | 4.13098807 | 3.95023006 | 0 |
| 1728258600 | 4.0024166 | 0.04 | 1.01 | 3.95449555 | 4.02645095 | 3.95023006 | 0 |
| 1728172200 | 3.96235388 | 0 | 0.03 | 3.97013018 | 3.98215556 | 3.9218482 | 0 |
| 1728085800 | 3.96117267 | 0.11 | 2.73 | 3.85840736 | 4.00256425 | 3.83955721 | 0 |
| 1727999400 | 3.85576604 | -0.02 | -0.46 | 4.01987226 | 4.09842275 | 3.79601648 | 0 |
| 1727913000 | 3.87366466 | -0.15 | -3.68 | 4.01987226 | 4.09842275 | 3.86526494 | 0 |
| 1727826600 | 4.02182454 | -0.23 | -5.51 | 4.27027246 | 4.35814139 | 3.98053139 | 0 |
| 1727740200 | 4.25636043 | -0.1 | -2.23 | 4.36229203 | 4.36429353 | 4.22489429 | 0 |
| 1727653800 | 4.35336733 | -0.04 | -0.83 | 4.39026375 | 4.4019282 | 4.32510031 | 0 |
| 1727567400 | 4.38967314 | -0.04 | -0.81 | 4.42821013 | 4.43754498 | 4.35399075 | 0 |
| 1727481000 | 4.42563444 | 0.11 | 2.59 | 4.31314055 | 4.47470389 | 4.2925514 | 0 |
| 1727394600 | 4.31392803 | 0.09 | 2.11 | 4.23693608 | 4.37211905 | 4.19892407 | 0 |
| 1727308200 | 4.2249271 | -0.13 | -3.01 | 4.34928231 | 4.37152844 | 4.19859596 | 0 |
| 1727221800 | 4.35599224 | 0.01 | 0.24 | 4.34450825 | 4.38169997 | 4.25844395 | 0 |
| 1727135400 | 4.34565665 | 0.11 | 2.58 | 3.76551829 | 4.4304249 | 3.71426688 | 0 |
| 1727049000 | 4.23627985 | -0.06 | -1.41 | 4.29150144 | 4.30091831 | 4.14795156 | 0 |
| 1726962600 | 4.29680048 | 0.11 | 2.54 | 4.19898969 | 4.30039332 | 4.15361153 | 0 |
| 1726876200 | 4.19054076 | 0.14 | 3.54 | 4.04453003 | 4.21834842 | 4.00356499 | 0 |
| 1726789800 | 4.047319 | 0.18 | 4.77 | 3.90805101 | 4.08341154 | 3.89904428 | 0 |
| 1726703400 | 3.86319783 | 0.03 | 0.73 | 3.83890098 | 3.8717452 | 3.73982696 | 0 |
| 1726617000 | 3.83527532 | 0.06 | 1.59 | 3.76551829 | 3.92243881 | 3.71426688 | 0 |
| 1726530600 | 3.77537811 | -0.03 | -0.72 | 3.80792702 | 3.82818806 | 3.70153606 | 0 |
| 1726444200 | 3.80280844 | -0.16 | -4.10 | 3.96661936 | 3.98523983 | 3.78842064 | 0 |
| 1726357800 | 3.96556939 | -0.04 | -1.04 | 4.00610788 | 4.00610788 | 3.92576917 | 0 |
| 1726271400 | 4.00727268 | 0.13 | 3.34 | 3.87332014 | 4.04026455 | 3.835505 | 0 |
| 1726185000 | 3.87770046 | 0.03 | 0.86 | 3.83911426 | 3.91540076 | 3.80243111 | 0 |
| 1726098600 | 3.84449533 | -0.07 | -1.89 | 3.91275945 | 3.91303834 | 3.74284561 | 0 |
| 1726012200 | 3.91848503 | 0.04 | 1.10 | 3.86611804 | 3.93379155 | 3.8096004 | 0 |
| 1725925800 | 3.87568256 | 0.1 | 2.65 | 4.11999625 | 4.12634525 | 3.73198504 | 0 |
| 1725839400 | 3.7756406 | 0.05 | 1.40 | 3.72269941 | 3.81927977 | 3.68091409 | 0 |
| 1725753000 | 3.72338845 | 0.08 | 2.12 | 3.65604305 | 3.78832221 | 3.64634728 | 0 |
| 1725666600 | 3.64613401 | -0.24 | -6.17 | 3.88862666 | 3.94698174 | 3.5381681 | 0 |
| 1725580200 | 3.88575566 | -0.13 | -3.12 | 4.01846137 | 4.0453175 | 3.85488014 | 0 |
| 1725493800 | 4.01096397 | -0.01 | -0.13 | 3.96947395 | 4.08178737 | 3.79532744 | 0 |
| 1725407400 | 4.01601692 | -0.15 | -3.51 | 4.16132221 | 4.1837488 | 3.9981019 | 0 |
| 1725321000 | 4.16191281 | 0.17 | 4.37 | 4.11999625 | 4.20194272 | 3.9938036 | 0 |
| 1725234600 | 3.98763506 | -0.13 | -3.22 | 4.11999625 | 4.12634525 | 3.94808092 | 0 |
| 1725148200 | 4.1204228 | -0.03 | -0.61 | 4.14271814 | 4.15359512 | 4.09003944 | 0 |
| 1725061800 | 4.14567117 | -0 | -0.02 | 4.14362046 | 4.16507911 | 4.00487745 | 0 |
| 1724975400 | 4.1463438 | -0.01 | -0.21 | 4.14704925 | 4.25846036 | 4.11464799 | 0 |
| 1724889000 | 4.15520288 | 0.11 | 2.80 | 4.03362024 | 4.19054076 | 3.97083562 | 0 |
| 1724802600 | 4.04195433 | -0.36 | -8.18 | 4.40680069 | 4.42945697 | 3.95154252 | 0 |
| 1724716200 | 4.40182977 | -0.1 | -2.27 | 4.50298731 | 4.53296053 | 4.37708997 | 0 |
| 1724629800 | 4.50421774 | -0.03 | -0.56 | 4.54505153 | 4.58001208 | 4.48958386 | 0 |
| 1724543400 | 4.52967939 | -0.01 | -0.13 | 4.54011341 | 4.6218138 | 4.48943621 | 0 |
| 1724457000 | 4.53566747 | 0.23 | 5.38 | 4.30229639 | 4.58654154 | 4.30223076 | 0 |
| 1724370600 | 4.30429788 | -0.01 | -0.20 | 4.37225029 | 4.38480065 | 4.24673028 | 0 |
| 1724284200 | 4.31304212 | 0.08 | 1.92 | 4.22948789 | 4.33666633 | 4.17639904 | 0 |
| 1724197800 | 4.23186672 | -0.09 | -2.11 | 4.3239191 | 4.42013853 | 4.19460937 | 0 |
| 1724111400 | 4.32290195 | 0.01 | 0.26 | 4.37225029 | 4.38480065 | 4.21301657 | 0 |
| 1724025000 | 4.31148358 | 0.02 | 0.55 | 4.28618599 | 4.39748226 | 4.26390705 | 0 |
| 1723938600 | 4.28784296 | 0.03 | 0.71 | 4.25532687 | 4.30848133 | 4.24741932 | 0 |
| 1723852200 | 4.25762366 | 0.03 | 0.79 | 4.21752813 | 4.31195934 | 4.18768617 | 0 |
| 1723765800 | 4.22443493 | -0.14 | -3.32 | 4.37225029 | 4.38601467 | 4.15142957 | 0 |
| 1723679400 | 4.36942851 | -0.05 | -1.23 | 4.42996554 | 4.54127822 | 4.33525544 | 0 |
| 1723593000 | 4.42369857 | -0.07 | -1.56 | 4.46766584 | 4.48569571 | 4.28784296 | 0 |
| 1723506600 | 4.49391496 | 0.3 | 7.08 | 4.40501247 | 4.51004176 | 4.15644971 | 0 |
| 1723420200 | 4.19685695 | -0.08 | -1.86 | 4.28136271 | 4.44259793 | 4.17175623 | 0 |
| 1723333800 | 4.27635897 | 0.02 | 0.49 | 4.25498235 | 4.33331956 | 4.23813369 | 0 |
| 1723247400 | 4.25557295 | -0.14 | -3.29 | 4.40501247 | 4.43513334 | 4.19864517 | 0 |
| 1723161000 | 4.40028763 | 0.55 | 14.29 | 3.83448785 | 4.46220274 | 3.80992852 | 0 |
| 1723074600 | 3.85027013 | -0.18 | -4.37 | 4.03821383 | 4.18013954 | 3.79785392 | 0 |
| 1722988200 | 4.02617205 | 0.03 | 0.71 | 3.97434644 | 4.18281367 | 3.97434644 | 0 |
| 1722901800 | 3.99792143 | -0.44 | -9.84 | 4.76288641 | 4.80483579 | 3.58846797 | 0 |
| 1722815400 | 4.43449352 | -0.33 | -7.02 | 4.76288641 | 4.80483579 | 4.34915107 | 0 |
| 1722729000 | 4.7694651 | -0.13 | -2.57 | 4.8984139 | 4.94700758 | 4.69294891 | 0 |
| 1722642600 | 4.89534604 | -0.36 | -6.83 | 5.24985681 | 5.27293963 | 4.86799773 | 0 |
| 1722556200 | 5.25430275 | -0.04 | -0.83 | 5.31014775 | 5.31306797 | 5.05192204 | 0 |
| 1722469800 | 5.2982044 | -0.08 | -1.43 | 5.37339173 | 5.49182448 | 5.27520361 | 0 |
| 1722383400 | 5.37490105 | -0.06 | -1.17 | 5.44175428 | 5.5215516 | 5.31067274 | 0 |
| 1722297000 | 5.43870282 | 0.07 | 1.28 | 5.47384383 | 5.57173664 | 5.10453512 | 0 |
| 1722210600 | 5.36988091 | 0.03 | 0.53 | 5.32688157 | 5.38410465 | 5.25356449 | 0 |
| 1722124200 | 5.34146624 | -0.04 | -0.66 | 5.36428656 | 5.45425542 | 5.26045489 | 0 |
| 1722037800 | 5.3767549 | 0.17 | 3.24 | 5.20664419 | 5.38960056 | 5.20552861 | 0 |
| 1721951400 | 5.20807149 | -0.26 | -4.81 | 5.47384383 | 5.4809475 | 5.07705557 | 0 |
| 1721865000 | 5.4714486 | -0.24 | -4.18 | 5.71453185 | 5.72171755 | 5.42551264 | 0 |
| 1721778600 | 5.71024997 | 0.06 | 1.07 | 5.64697318 | 5.80812637 | 5.5831386 | 0 |
| 1721692200 | 5.65005745 | -0.13 | -2.22 | 5.77003234 | 5.78732394 | 5.61846007 | 0 |
| 1721605800 | 5.77859611 | -0 | -0.01 | 5.77003234 | 5.81575502 | 5.62648246 | 0 |
| 1721519400 | 5.77910469 | 0.03 | 0.45 | 5.75190404 | 5.80697797 | 5.71420374 | 0 |
| 1721433000 | 5.75329852 | 0.13 | 2.22 | 5.60682843 | 5.80881541 | 5.54215716 | 0 |
| 1721346600 | 5.62827068 | 0.06 | 1.14 | 5.56251664 | 5.7247526 | 5.55247635 | 0 |
| 1721260200 | 5.56502671 | -0.1 | -1.69 | 5.66013055 | 5.76926127 | 5.54151734 | 0 |
| 1721173800 | 5.66088521 | -0.06 | -1.05 | 5.72284954 | 5.73899275 | 5.49681181 | 0 |
| 1721087400 | 5.72122538 | 0.38 | 7.03 | 5.21496188 | 5.72919855 | 5.19189547 | 0 |
| 1721001000 | 5.34551844 | 0.13 | 2.53 | 5.21496188 | 5.35961094 | 5.19189547 | 0 |
| 1720914600 | 5.21374786 | 0.08 | 1.48 | 5.13782228 | 5.25294108 | 5.10983416 | 0 |
|
HIGHHH/BTC 0 BTC
-
|
HIGHHH/EUR 0 €
-
|
|
HIGHHH/USD $ 4,04
-0,41%
|
HIGHHH/GBP £ 0
-
|
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
