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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00043662 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1741478522 | INST/ETH | https://info.uniswap.org/#/tokens/0x6f40d4a6237c257fff2db00fa0510deeecd303eb | ETH | 1 | https://info.uniswap.org/#/tokens/0x6f40d4a6237c257fff2db00fa0510deeecd303eb | 0 | 17 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.96693428 | -0.07208159 | -7.45465245063 | 0.87854056 | 1.18740992 | 16.55934505 | CX |
| 4 | 1.14896553 | -0.25411284 | -22.1166634999 | 0.87854056 | 1.46681179 | 10.34959066 | CX |
| 12 | 1.690597 | -0.79574431 | -47.0688348554 | 0.87854056 | 1.7923251 | 10.34959066 | CX |
| 26 | 1.48040377 | -0.58555108 | -39.5534712803 | 0.87854056 | 1.7923251 | 8.59812147 | CX |
| 52 | 3.03722374 | -2.14237105 | -70.5371494956 | 0.87854056 | 3.16759372 | 12.20703339 | CX |
| 156 | 0.93188782 | -0.03703513 | -3.97420474924 | 0.34725398 | 3.16759372 | 18.02959416 | CX |
| 260 | 0 | 0 | 0 | 0 | 9.86899288 | 39.13779342 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741477800 | 0.95791808 | 0.02483058 | 2.66 | 0.93302637 | 0.97403809 | 0.91958284 | 0 |
| 1741391400 | 0.9330875 | -0.028974 | -3.01 | 1.16708962 | 1.18740992 | 0.92321115 | 57 |
| 1741305000 | 0.9620616 | -0.019792 | -2.02 | 0.9786095 | 1.01285361 | 0.95181413 | 0 |
| 1741218600 | 0.98185359 | 0.03412622 | 3.60 | 0.94558793 | 0.99066021 | 0.94099032 | 0 |
| 1741132200 | 0.94772737 | 0.00695536 | 0.74 | 0.9359037 | 0.96917851 | 0.87854056 | 0 |
| 1741045800 | 0.94077201 | -0.157751 | -14.36 | 1.16708962 | 1.18740992 | 0.91616411 | 57 |
| 1740959400 | 1.09852282 | 0.13 | 13.92 | 0.96693428 | 1.11317142 | 0.950823 | 0 |
| 1740873000 | 0.9642578 | -0.011212 | -1.15 | 0.97430006 | 0.99471641 | 0.93673328 | 0 |
| 1740786600 | 0.9754702 | -0.029839 | -2.97 | 1.00704219 | 1.00824727 | 0.90789016 | 0 |
| 1740700200 | 1.00530881 | -0.01 | -1.15 | 1.02235882 | 1.03810771 | 0.97678443 | 0 |
| 1740613800 | 1.01704079 | -0.07 | -6.74 | 1.08884732 | 1.09227478 | 0.98817584 | 0 |
| 1740527400 | 1.09058506 | -0.01 | -0.73 | 1.09854028 | 1.10392381 | 1.0244415 | 0 |
| 1740441000 | 1.09855338 | -0.13 | -10.75 | 1.16708962 | 1.19458358 | 1.0902183 | 57 |
| 1740354600 | 1.23084924 | 0.02 | 1.91 | 1.20710148 | 1.23988727 | 1.19920739 | 0 |
| 1740268200 | 1.20777824 | 0.05 | 3.97 | 1.16195934 | 1.2203529 | 1.15945314 | 0 |
| 1740181800 | 1.16171483 | -0.04 | -2.97 | 1.19568823 | 1.24082601 | 1.14314101 | 0 |
| 1740095400 | 1.1972688 | 0.01 | 1.00 | 1.18594724 | 1.20844627 | 1.1828778 | 0 |
| 1740009000 | 1.1853578 | 0.02 | 1.86 | 1.16575793 | 1.19443077 | 1.15977624 | 0 |
| 1739922600 | 1.16369708 | -0.03 | -2.75 | 1.19773161 | 1.20077485 | 1.13823777 | 0 |
| 1739836200 | 1.1965833 | 0.03 | 3.01 | 1.16708962 | 1.24321432 | 1.16365342 | 57 |
| 1739749800 | 1.16161877 | -0.01 | -1.12 | 1.17619751 | 1.19000781 | 1.15988976 | 0 |
| 1739663400 | 1.17473484 | -0.02 | -1.30 | 1.19026541 | 1.1959633 | 1.16896272 | 0 |
| 1739577000 | 1.19023048 | 0.02 | 1.85 | 1.16708962 | 1.21737951 | 1.16365342 | 0 |
| 1739490600 | 1.16859596 | -0.03 | -2.14 | 1.19421246 | 1.20332035 | 1.14109327 | 0 |
| 1739404200 | 1.19420809 | 0.06 | 5.01 | 1.13888397 | 1.21872867 | 1.11745903 | 0 |
| 1739317800 | 1.13722481 | -0.02 | -2.04 | 1.16339582 | 1.1894009 | 1.12828284 | 0 |
| 1739231400 | 1.16092018 | 0.01 | 1.07 | 1.45646826 | 1.46681179 | 1.14841538 | 57 |
| 1739145000 | 1.14861186 | -0 | -0.25 | 1.14896553 | 1.17089258 | 1.10846902 | 0 |
| 1739058600 | 1.15152848 | 0.01 | 0.48 | 1.14529355 | 1.16252258 | 1.13081523 | 0 |
| 1738972200 | 1.14607947 | -0.02 | -2.01 | 1.17702273 | 1.22177191 | 1.12126635 | 0 |
| 1738885800 | 1.16961328 | -0.05 | -3.88 | 1.21808684 | 1.24684263 | 1.16442624 | 0 |
| 1738799400 | 1.2168512 | 0.03 | 2.42 | 1.19122161 | 1.2324953 | 1.18498231 | 0 |
| 1738713000 | 1.18805611 | -0.07 | -5.58 | 1.2589763 | 1.26198461 | 1.15127961 | 0 |
| 1738626600 | 1.25829081 | 0.02 | 1.29 | 1.45646826 | 1.46681179 | 1.08793042 | 57 |
| 1738540200 | 1.24222319 | -0.12 | -9.01 | 1.3631189 | 1.37992441 | 1.20433331 | 0 |
| 1738453800 | 1.36527581 | -0.07 | -4.90 | 1.44118656 | 1.4529884 | 1.35511566 | 0 |
| 1738367400 | 1.43565458 | 0.02 | 1.09 | 1.42014584 | 1.50051448 | 1.40351499 | 0 |
| 1738281000 | 1.4201764 | 0.06 | 4.31 | 1.35795805 | 1.43337543 | 1.35042199 | 0 |
| 1738194600 | 1.36152961 | 0.02 | 1.54 | 1.34935664 | 1.38277117 | 1.33665973 | 0 |
| 1738108200 | 1.34088621 | -0.04 | -3.03 | 1.39721892 | 1.40633118 | 1.32808015 | 0 |
| 1738021800 | 1.38283666 | -0.03 | -2.16 | 1.45646826 | 1.46681179 | 1.32556522 | 57 |
| 1737935400 | 1.41333457 | -0.04 | -2.59 | 1.44679276 | 1.46686418 | 1.41333457 | 0 |
| 1737849000 | 1.45089699 | 0 | 0.33 | 1.44537374 | 1.46236263 | 1.42931923 | 0 |
| 1737762600 | 1.44608107 | -0.01 | -0.56 | 1.45747685 | 1.49160307 | 1.43077754 | 0 |
| 1737676200 | 1.45418474 | 0.04 | 2.65 | 1.41625556 | 1.46047206 | 1.39354258 | 0 |
| 1737589800 | 1.41669654 | -0.03 | -2.32 | 1.45509291 | 1.46928742 | 1.41064499 | 0 |
| 1737503400 | 1.45033811 | 0.03 | 1.88 | 1.42685232 | 1.46871108 | 1.39957667 | 0 |
| 1737417000 | 1.42350781 | 0.02 | 1.13 | 1.45646826 | 1.49611772 | 1.41066245 | 57 |
| 1737330600 | 1.40764104 | -0.04 | -2.62 | 1.43958853 | 1.50336125 | 1.36634116 | 0 |
| 1737244200 | 1.44557896 | -0.07 | -4.87 | 1.51789196 | 1.52600873 | 1.41139161 | 0 |
| 1737157800 | 1.51951182 | 0.08 | 5.41 | 1.44375825 | 1.53932564 | 1.44375825 | 0 |
| 1737071400 | 1.44157952 | -0.06 | -4.04 | 1.50418209 | 1.50850463 | 1.42645937 | 0 |
| 1736985000 | 1.50230899 | 0.09 | 6.68 | 1.40689006 | 1.51697942 | 1.3912285 | 0 |
| 1736898600 | 1.40829597 | 0.04 | 3.07 | 1.36861158 | 1.4198926 | 1.36556834 | 0 |
| 1736812200 | 1.36637172 | -0.06 | -4.08 | 1.45646826 | 1.46681179 | 1.28657505 | 57 |
| 1736725800 | 1.42447275 | -0.01 | -0.77 | 1.43306106 | 1.43930909 | 1.40890288 | 0 |
| 1736639400 | 1.43558036 | 0.01 | 0.46 | 1.42606641 | 1.44823361 | 1.407104 | 0 |
| 1736553000 | 1.42895247 | 0.03 | 1.87 | 1.45646826 | 1.46681179 | 1.39721456 | 57 |
| 1736466600 | 1.40275527 | -0.05 | -3.52 | 1.45082713 | 1.46474657 | 1.38317286 | 0 |
| 1736380200 | 1.45390967 | -0.02 | -1.40 | 1.47622095 | 1.48993518 | 1.40283822 | 0 |
| 1736293800 | 1.4745225 | -0.13 | -8.39 | 1.61081779 | 1.6157909 | 1.46631841 | 0 |
| 1736207400 | 1.6094992 | 0.02 | 1.28 | 1.45646826 | 1.63022555 | 1.44602431 | 57 |
| 1736121000 | 1.58912651 | -0.01 | -0.48 | 1.5960775 | 1.60201554 | 1.57239523 | 0 |
| 1736034600 | 1.59684159 | 0.02 | 1.45 | 1.57477045 | 1.60222948 | 1.56085973 | 0 |
| 1735948200 | 1.57401946 | 0.07 | 4.60 | 1.50709871 | 1.58380848 | 1.49582519 | 0 |
| 1735861800 | 1.50484575 | 0.04 | 2.86 | 1.45646826 | 1.52412689 | 1.44602431 | 57 |
| 1735775400 | 1.46304812 | 0.01 | 0.54 | 1.45646826 | 1.46994672 | 1.44602431 | 0 |
| 1735689000 | 1.45520643 | -0.01 | -0.61 | 1.46534911 | 1.50296829 | 1.44664431 | 0 |
| 1735602600 | 1.46408728 | -0 | -0.05 | 1.35946876 | 1.49330589 | 1.3254124 | 57 |
| 1735516200 | 1.46483826 | -0.02 | -1.18 | 1.4822463 | 1.48704476 | 1.45098431 | 0 |
| 1735429800 | 1.48239039 | 0.03 | 2.10 | 1.45370882 | 1.48672166 | 1.45124628 | 0 |
| 1735343400 | 1.45190121 | -0 | -0.14 | 1.45443798 | 1.49784237 | 1.44308586 | 0 |
| 1735257000 | 1.45390093 | -0.07 | -4.64 | 1.53088141 | 1.53285929 | 1.4420074 | 0 |
| 1735170600 | 1.5247076 | -0 | -0.04 | 1.52239351 | 1.54593606 | 1.50291589 | 0 |
| 1735084200 | 1.52535816 | 0.03 | 2.27 | 1.49114899 | 1.54252169 | 1.4663839 | 0 |
| 1734997800 | 1.49144152 | 0.06 | 4.36 | 1.35946876 | 1.50761393 | 1.3254124 | 57 |
| 1734911400 | 1.42909218 | -0.03 | -1.84 | 1.46227967 | 1.48119842 | 1.41799767 | 0 |
| 1734825000 | 1.45582643 | -0.06 | -3.80 | 1.51668689 | 1.55138945 | 1.43774599 | 0 |
| 1734738600 | 1.51333365 | 0.01 | 0.75 | 1.49220997 | 1.52347633 | 1.36029834 | 0 |
| 1734652200 | 1.50211688 | -0.08 | -5.12 | 1.58005792 | 1.62251048 | 1.45636347 | 0 |
| 1734565800 | 1.58310116 | -0.11 | -6.55 | 1.69742137 | 1.70405363 | 1.58176947 | 0 |
| 1734479400 | 1.69401574 | -0.05 | -2.92 | 1.73598802 | 1.76439888 | 1.68093897 | 0 |
| 1734393000 | 1.74500422 | 0.02 | 1.11 | 1.35946876 | 1.7923251 | 1.3254124 | 57 |
| 1734306600 | 1.72591519 | 0.04 | 2.26 | 1.690597 | 1.72591519 | 1.67459051 | 0 |
| 1734220200 | 1.6877677 | -0.02 | -0.95 | 1.70731518 | 1.72159266 | 1.67028544 | 0 |
| 1734133800 | 1.70392701 | 0.01 | 0.64 | 1.69711137 | 1.73060449 | 1.68356742 | 0 |
| 1734047400 | 1.69315996 | 0.02 | 1.13 | 1.67391812 | 1.73990013 | 1.65993318 | 0 |
| 1733961000 | 1.67417572 | 0.09 | 5.94 | 1.58762454 | 1.68131883 | 1.5564586 | 0 |
| 1733874600 | 1.58034172 | -0.04 | -2.45 | 1.6147954 | 1.64855923 | 1.53636099 | 0 |
| 1733788200 | 1.62000865 | -0.12 | -7.08 | 1.35946876 | 1.7205142 | 1.3254124 | 57 |
| 1733701800 | 1.74351535 | -0.01 | -0.36 | 1.74803 | 1.75217789 | 1.71810406 | 0 |
| 1733615400 | 1.74979831 | -0 | -0.23 | 1.74824831 | 1.75681479 | 1.73753802 | 0 |
|
INSTT/ETH 0,000437 ETH
+0,00%
|
INSTT/USD $ 0,894853
-6,90%
|
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
