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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.58 | Gate.io | 1098.685 | /cdn/crypto/logos/exchanges/GATE.png | $ 30.926,67 | 1748025530 | INV/USDT | https://gate.io/trade/INV_USDT | USDT | 1 | https://gate.io/trade/INV_USDT | 85.4655544299 | 6 mins atrás |
| 27.71 | Coinbase | 186.8446 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 5.306,17 | 1748025875 | INV/USD | https://pro.coinbase.com/trade/INV-USD | USD | 2 | https://pro.coinbase.com/trade/INV-USD | 14.5344455701 | Recentemente |
| 0.0123 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1747958529 | INV/ETH | https://gate.io/trade/INV_ETH | ETH | 3 | https://gate.io/trade/INV_ETH | 0 | 19 horas atrás |
| Bittrex | /cdn/crypto/logos/exchanges/BTRX.png | ETH - | INV/ETH | https://bittrex.com/Market/Index?MarketName=ETH-INV | ETH | 4 | https://bittrex.com/Market/Index?MarketName=ETH-INV | 0 | - | |||
| 0.00873667 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0,00000000 | 1747958521 | INV/ETH | https://analytics.sushi.com/tokens/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | ETH | 5 | https://analytics.sushi.com/tokens/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | 0 | 19 horas atrás |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | INV/ETH | https://v2.info.uniswap.org/token/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | ETH | 6 | https://v2.info.uniswap.org/token/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | 0 | - | |||
| 0.01769671 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1747958523 | INV/ETH | https://info.uniswap.org/#/tokens/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | ETH | 7 | https://info.uniswap.org/#/tokens/0x41d5d79431a913c4ae7d69a668ecdfe5ff9dfb68 | 0 | 19 horas atrás |
| 35.14 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | $ 0,00000000 | 1747958535 | INV/USDT | https://www.huobi.com/en-us/exchange/inv_usdt | USDT | 8 | https://www.huobi.com/en-us/exchange/inv_usdt | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 27.49 | 0.22 | 0.800291014915 | 25.05 | 29.2 | 1585.0023 | CX |
| 4 | 29.06 | -1.35 | -4.64556090847 | 25.05 | 32.46 | 1795.790975 | CX |
| 12 | 35.23 | -7.52 | -21.3454442237 | 22.01 | 45 | 4039.80094699 | CX |
| 26 | 30.62 | -2.91 | -9.50359242325 | 22.01 | 63.27 | 4406.46645778 | CX |
| 52 | 42.57 | -14.86 | -34.9072116514 | 20.08 | 63.27 | 4038.74791014 | CX |
| 156 | 108.99 | -81.28 | -74.5756491421 | 20.08 | 177.67 | 5022.78333753 | CX |
| 260 | 0.00082483 | 27.70917517 | 3359380.1353 | 0.00011072 | 2395921.68 | 17470.8243697 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747957800 | 28.33 | 0.27 | 0.96 | 27.84 | 28.74 | 27.69 | 551 |
| 1747871400 | 28.06 | -0.22 | -0.78 | 28.26 | 29 | 27.32 | 417 |
| 1747785000 | 28.28 | 0.17 | 0.60 | 28.11 | 28.57 | 27.45 | 498 |
| 1747698600 | 28.11 | 0.27 | 0.97 | 28 | 28.2 | 26.16 | 1557 |
| 1747612200 | 27.84 | 0.39 | 1.42 | 26.96 | 28.11 | 25.05 | 2318 |
| 1747525800 | 27.45 | -0.05 | -0.18 | 27.5 | 27.99 | 25.67 | 5242 |
| 1747439400 | 27.5 | -0.52 | -1.86 | 27.49 | 29.2 | 26.82 | 509 |
| 1747353000 | 28.02 | -1.15 | -3.94 | 29 | 29.08 | 26.27 | 2731 |
| 1747266600 | 29.17 | -0.71 | -2.38 | 29.62 | 29.83 | 28 | 1403 |
| 1747180200 | 29.88 | 0.24 | 0.81 | 29.13 | 29.99 | 27.28 | 8595 |
| 1747093800 | 29.64 | -1.6 | -5.12 | 31.24 | 31.36 | 27.68 | 3752 |
| 1747007400 | 31.24 | 0.84 | 2.76 | 31.3 | 32.46 | 29.13 | 2444 |
| 1746921000 | 30.4 | 0 | 0.00 | 30.39 | 30.53 | 29.66 | 562 |
| 1746834600 | 30.4 | 0.41 | 1.37 | 29.99 | 31.41 | 29.12 | 2031 |
| 1746748200 | 29.99 | 1.39 | 4.86 | 28.6 | 30.18 | 28.19 | 660 |
| 1746661800 | 28.6 | 0 | 0.00 | 29.12 | 29.31 | 27.81 | 675 |
| 1746575400 | 28.6 | -1.53 | -5.08 | 29.9 | 29.9 | 28.07 | 876 |
| 1746489000 | 30.13 | 0.99 | 3.40 | 29.14 | 30.89 | 28.31 | 719 |
| 1746402600 | 29.14 | 0.12 | 0.41 | 29.22 | 29.27 | 27.98 | 1168 |
| 1746316200 | 29.02 | 0.08 | 0.28 | 28.94 | 29.27 | 27.71 | 1255 |
| 1746229800 | 28.94 | 0 | 0.00 | 28.94 | 30.4 | 28.15 | 1569 |
| 1746143400 | 28.94 | 0.14 | 0.49 | 29.29 | 29.62 | 28.39 | 840 |
| 1746057000 | 28.8 | 0.4 | 1.41 | 28.4 | 30.14 | 27.83 | 1312 |
| 1745970600 | 28.4 | -0.81 | -2.77 | 29.21 | 29.67 | 27.41 | 1312 |
| 1745884200 | 29.21 | -0.09 | -0.31 | 29.3 | 30.65 | 28.69 | 1891 |
| 1745797800 | 29.3 | 0.6 | 2.09 | 28.73 | 31.42 | 27.82 | 4109 |
| 1745711400 | 28.7 | -0.37 | -1.27 | 29.02 | 29.38 | 28.1 | 354 |
| 1745625000 | 29.07 | 0.17 | 0.59 | 29.06 | 30.7 | 27.75 | 918 |
| 1745538600 | 28.9 | 0.7 | 2.48 | 28.2 | 31.82 | 27.55 | 3900 |
| 1745452200 | 28.2 | 1.57 | 5.90 | 27 | 29.85 | 26.3 | 1471 |
| 1745365800 | 26.63 | 1.11 | 4.35 | 25.89 | 27.13 | 25.54 | 741 |
| 1745279400 | 25.52 | 0.52 | 2.08 | 25 | 26.52 | 24.6 | 2263 |
| 1745193000 | 25 | 0 | 0.00 | 25.07 | 26.03 | 24.3 | 790 |
| 1745106600 | 25 | -0.1 | -0.40 | 25.1 | 25.46 | 24.29 | 300 |
| 1745020200 | 25.1 | -0.2 | -0.79 | 24.88 | 26.22 | 24.36 | 516 |
| 1744933800 | 25.3 | 0 | 0.00 | 24.88 | 25.6 | 24.81 | 6 |
| 1744847400 | 25.3 | -0.91 | -3.47 | 25.3 | 28.6 | 24.3 | 28149 |
| 1744761000 | 26.21 | 0.21 | 0.81 | 26 | 27.79 | 24.74 | 15738 |
| 1744674600 | 26 | 1.03 | 4.12 | 25.4 | 27.5 | 24.83 | 3837 |
| 1744588200 | 24.97 | -0.96 | -3.70 | 25.31 | 26 | 24.85 | 6580 |
| 1744501800 | 25.93 | 0.12 | 0.46 | 25.8 | 26.65 | 24.24 | 3892 |
| 1744415400 | 25.81 | 0.07 | 0.27 | 26.11 | 27.2 | 24.46 | 2919 |
| 1744329000 | 25.74 | -0.85 | -3.20 | 26.7 | 29.19 | 24.21 | 7895 |
| 1744242600 | 26.59 | -0.02 | -0.08 | 26.3 | 27.44 | 22.01 | 12532 |
| 1744156200 | 26.61 | -2.19 | -7.60 | 27.89 | 28.6 | 26.4 | 1873 |
| 1744069800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1743983400 | 28.8 | -1.3 | -4.32 | 30.6 | 30.7 | 28.54 | 130 |
| 1743897000 | 30.1 | -0.5 | -1.63 | 30.54 | 31 | 29.4 | 1936 |
| 1743810600 | 30.6 | -0.19 | -0.62 | 31.05 | 31.45 | 29.33 | 2247 |
| 1743724200 | 30.79 | -3.34 | -9.79 | 34.13 | 37 | 30 | 5418 |
| 1743637800 | 34.13 | 0.04 | 0.12 | 34.09 | 36.08 | 32.88 | 3380 |
| 1743551400 | 34.09 | 1.13 | 3.43 | 33.6 | 35.4 | 33.04 | 1526 |
| 1743465000 | 32.96 | -0.61 | -1.82 | 33.7 | 35.7 | 32.9 | 5646 |
| 1743378600 | 33.57 | -0.95 | -2.75 | 34.52 | 36.03 | 33.35 | 4820 |
| 1743292200 | 34.52 | -0.38 | -1.09 | 34.9 | 35.33 | 32.9 | 2078 |
| 1743205800 | 34.9 | 0.85 | 2.50 | 34.6 | 37.19 | 33.39 | 3325 |
| 1743119400 | 34.05 | 0.52 | 1.55 | 33.37 | 39.4 | 33.07 | 6325 |
| 1743033000 | 33.53 | -0.03 | -0.09 | 33.56 | 35.9 | 33.29 | 3206 |
| 1742946600 | 33.56 | 0.57 | 1.73 | 32.99 | 34.1 | 32.91 | 1644 |
| 1742860200 | 32.99 | 0.28 | 0.86 | 32.71 | 34.13 | 31.92 | 1318 |
| 1742773800 | 32.71 | 0.01 | 0.03 | 33.11 | 34.19 | 32.49 | 2321 |
| 1742687400 | 32.7 | 0.38 | 1.18 | 32.32 | 33.58 | 31.25 | 1748 |
| 1742601000 | 32.32 | -0.52 | -1.58 | 32.4 | 34.2 | 32.32 | 2942 |
| 1742514600 | 32.84 | -0.36 | -1.08 | 33.2 | 34.49 | 32.3 | 3179 |
| 1742428200 | 33.2 | -0.98 | -2.87 | 34.18 | 34.2 | 32.11 | 1795 |
| 1742341800 | 34.18 | 0.55 | 1.64 | 33.66 | 34.47 | 30.7 | 3712 |
| 1742255400 | 33.63 | 0.4 | 1.20 | 33.15 | 34.28 | 32.29 | 3258 |
| 1742169000 | 33.23 | -0.12 | -0.36 | 33.35 | 33.49 | 33.17 | 500 |
| 1742082600 | 33.35 | 0.12 | 0.36 | 33.23 | 33.8 | 33.13 | 266 |
| 1741996200 | 33.23 | 0.72 | 2.21 | 32.51 | 34.26 | 32.51 | 922 |
| 1741909800 | 32.51 | -0.19 | -0.58 | 32.7 | 32.98 | 32.24 | 342 |
| 1741823400 | 32.7 | 0.1 | 0.31 | 33.03 | 34.28 | 31.16 | 3751 |
| 1741737000 | 32.6 | 0.48 | 1.49 | 32.5 | 35.07 | 31.5 | 10028 |
| 1741650600 | 32.12 | 0.12 | 0.37 | 31.95 | 35.04 | 31.64 | 15372 |
| 1741564200 | 32 | -2.4 | -6.98 | 33.91 | 34.94 | 31.6 | 1249 |
| 1741477800 | 34.4 | 1.3 | 3.93 | 33.1 | 34.65 | 32.25 | 1616 |
| 1741391400 | 33.1 | -0.15 | -0.45 | 33.4 | 35.37 | 32.46 | 14992 |
| 1741305000 | 33.25 | 0.62 | 1.90 | 32.63 | 36.25 | 32.1 | 19023 |
| 1741218600 | 32.63 | 0.02 | 0.06 | 32.5 | 34.3 | 32.07 | 3826 |
| 1741132200 | 32.61 | -0.23 | -0.70 | 34.11 | 45 | 31.05 | 41654 |
| 1741045800 | 32.84 | -2.1 | -6.01 | 34.59 | 35.21 | 31.97 | 8542 |
| 1740959400 | 34.94 | 1.21 | 3.59 | 33.73 | 35.32 | 32.68 | 4418 |
| 1740873000 | 33.73 | 0.5 | 1.50 | 33.23 | 34.08 | 32.54 | 795 |
| 1740786600 | 33.23 | -2.33 | -6.55 | 35.23 | 35.52 | 32.7 | 2341 |
| 1740700200 | 35.56 | -0.82 | -2.25 | 36.38 | 37.4 | 34.17 | 4619 |
| 1740613800 | 36.38 | 0.77 | 2.16 | 35.31 | 37.5 | 34.09 | 9362 |
| 1740527400 | 35.61 | -0.15 | -0.42 | 35.39 | 37.34 | 33.9 | 5273 |
| 1740441000 | 35.76 | -1.07 | -2.91 | 36.54 | 37.32 | 35.06 | 1311 |
| 1740354600 | 36.83 | 0.29 | 0.79 | 36.24 | 37.74 | 35.53 | 1305 |
| 1740268200 | 36.54 | -0.03 | -0.08 | 36.57 | 38.47 | 35.27 | 8533 |
|
INV/BTC - BTC
-
|
INV/EUR - €
-
|
|
INV/USD $ 27,71
-2,60%
|
INV/GBP £ -
-
|
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
