Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00222402 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1727395322 | JAY/ETH | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | ETH | 1 | https://info.uniswap.org/#/tokens/0xda7c0810ce6f8329786160bb3d1734cf6661ca6e | 0 | 18 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 7.84919965 | -1.8654516 | -23.7661377361 | 6.24026933 | 8.71098513 | 1.80901805 | CX |
| 52 | 3.20231352 | 2.78143453 | 86.8570335986 | 3.09882884 | 8.83869587 | 1.75619234 | CX |
| 156 | 3.67635179 | 2.30739626 | 62.763206347 | 3.09852285 | 8.83869587 | 2.21344508 | CX |
| 260 | 3.67635179 | 2.30739626 | 62.763206347 | 3.09852285 | 8.83869587 | 2.21344508 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727394600 | 5.84812731 | 0.12 | 2.11 | 5.74375405 | 5.9270133 | 5.6922235 | 0 |
| 1727308200 | 5.72747422 | -0.18 | -3.01 | 5.89605494 | 5.92621265 | 5.6917787 | 0 |
| 1727221800 | 5.90515118 | 0.01 | 0.24 | 5.88958304 | 5.94000157 | 5.77291095 | 0 |
| 1727135400 | 5.89113985 | 0.15 | 2.58 | 5.1046819 | 6.00605497 | 5.03520352 | 0 |
| 1727049000 | 5.74286444 | -0.08 | -1.41 | 5.81772495 | 5.83049083 | 5.6231232 | 0 |
| 1726962600 | 5.82490854 | 0.14 | 2.54 | 5.69231246 | 5.82977914 | 5.63079607 | 0 |
| 1726876200 | 5.68085876 | 0.19 | 3.54 | 5.48292098 | 5.7185559 | 5.4273872 | 0 |
| 1726789800 | 5.48670182 | 0.25 | 4.77 | 5.29790476 | 5.53563026 | 5.28569489 | 0 |
| 1726703400 | 5.23710005 | 0.04 | 0.73 | 5.20416231 | 5.2486872 | 5.06985375 | 0 |
| 1726617000 | 5.19924723 | 0.08 | 1.59 | 5.1046819 | 5.31740941 | 5.03520352 | 0 |
| 1726530600 | 5.11804826 | -0.04 | -0.72 | 5.16217282 | 5.18963946 | 5.01794512 | 0 |
| 1726444200 | 5.15523387 | -0.22 | -4.10 | 5.37730227 | 5.4025449 | 5.13572922 | 0 |
| 1726357800 | 5.3758789 | -0.06 | -1.04 | 5.43083443 | 5.43083443 | 5.32192417 | 0 |
| 1726271400 | 5.43241349 | 0.18 | 3.34 | 5.25082225 | 5.47713853 | 5.19955859 | 0 |
| 1726185000 | 5.25676039 | 0.05 | 0.86 | 5.20445144 | 5.30786837 | 5.15472235 | 0 |
| 1726098600 | 5.21174622 | -0.1 | -1.89 | 5.3042877 | 5.30466578 | 5.07394594 | 0 |
| 1726012200 | 5.31204952 | 0.06 | 1.10 | 5.24105881 | 5.33279963 | 5.16444132 | 0 |
| 1725925800 | 5.25402484 | 0.14 | 2.65 | 5.92719122 | 5.94420497 | 5.05922293 | 0 |
| 1725839400 | 5.1184041 | 0.07 | 1.40 | 5.04663498 | 5.17756304 | 4.98998919 | 0 |
| 1725753000 | 5.04756907 | 0.1 | 2.12 | 4.95627305 | 5.13559578 | 4.94312909 | 0 |
| 1725666600 | 4.94283996 | -0.32 | -6.17 | 5.27157236 | 5.35068075 | 4.79647721 | 0 |
| 1725580200 | 5.26768033 | -0.17 | -3.12 | 5.4475813 | 5.48398851 | 5.22582427 | 0 |
| 1725493800 | 5.43741753 | -0.01 | -0.13 | 5.38117207 | 5.53342848 | 5.14509234 | 0 |
| 1725407400 | 5.44426751 | -0.2 | -3.51 | 5.64124897 | 5.67165132 | 5.41998122 | 0 |
| 1725321000 | 5.64204961 | 0.24 | 4.37 | 5.92719122 | 5.94420497 | 5.41415428 | 0 |
| 1725234600 | 5.40579197 | -0.18 | -3.22 | 5.5852259 | 5.59383286 | 5.35217085 | 0 |
| 1725148200 | 5.58580415 | -0.03 | -0.61 | 5.61602858 | 5.63077383 | 5.5446153 | 0 |
| 1725061800 | 5.62003181 | -0 | -0.02 | 5.61725179 | 5.64634197 | 5.42916642 | 0 |
| 1724975400 | 5.62094366 | -0.01 | -0.21 | 5.62189999 | 5.77293319 | 5.5779756 | 0 |
| 1724889000 | 5.63295337 | 0.15 | 2.80 | 5.46813125 | 5.68085876 | 5.383018 | 0 |
| 1724802600 | 5.47942927 | -0.49 | -8.18 | 5.97402908 | 6.00474279 | 5.35686353 | 0 |
| 1724716200 | 5.9672903 | -0.14 | -2.27 | 6.10442337 | 6.14505622 | 5.93375208 | 0 |
| 1724629800 | 6.10609139 | -0.03 | -0.56 | 6.16144724 | 6.20884111 | 6.08625313 | 0 |
| 1724543400 | 6.14060818 | -0.01 | -0.13 | 6.15475294 | 6.26550914 | 6.08605297 | 0 |
| 1724457000 | 6.14872585 | 0.31 | 5.38 | 5.832359 | 6.21769271 | 5.83227004 | 0 |
| 1724370600 | 5.83507231 | -0.01 | -0.20 | 5.92719122 | 5.94420497 | 5.75703145 | 0 |
| 1724284200 | 5.84692633 | 0.11 | 1.92 | 5.733657 | 5.87895222 | 5.66168771 | 0 |
| 1724197800 | 5.73688183 | -0.12 | -2.11 | 5.86167159 | 5.99211036 | 5.68637433 | 0 |
| 1724111400 | 5.8602927 | 0.02 | 0.26 | 5.92719122 | 5.94420497 | 5.71132784 | 0 |
| 1724025000 | 5.84481352 | 0.03 | 0.55 | 5.81051913 | 5.96139664 | 5.78031694 | 0 |
| 1723938600 | 5.81276539 | 0.04 | 0.71 | 5.76868531 | 5.84074356 | 5.75796553 | 0 |
| 1723852200 | 5.77179894 | 0.04 | 0.79 | 5.71744389 | 5.84545848 | 5.67698897 | 0 |
| 1723765800 | 5.72680701 | -0.2 | -3.32 | 5.92719122 | 5.94585074 | 5.62783812 | 0 |
| 1723679400 | 5.9233659 | -0.07 | -1.23 | 6.00543224 | 6.156332 | 5.87703957 | 0 |
| 1723593000 | 5.99693648 | -0.1 | -1.56 | 6.05654022 | 6.0809822 | 5.81276539 | 0 |
| 1723506600 | 6.09212454 | 0.4 | 7.08 | 5.9716049 | 6.11398666 | 5.63464363 | 0 |
| 1723420200 | 5.68942124 | -0.11 | -1.86 | 5.80398051 | 6.02255719 | 5.65539373 | 0 |
| 1723333800 | 5.79719725 | 0.03 | 0.49 | 5.76821827 | 5.87441522 | 5.74537758 | 0 |
| 1723247400 | 5.76901891 | -0.2 | -3.29 | 5.9716049 | 6.0124379 | 5.69184542 | 0 |
| 1723161000 | 5.96519972 | 0.75 | 14.29 | 5.1981797 | 6.04913423 | 5.16488612 | 0 |
| 1723074600 | 5.21957477 | -0.24 | -4.37 | 5.4743585 | 5.66675847 | 5.14851733 | 0 |
| 1722988200 | 5.4580342 | 0.04 | 0.71 | 5.38777741 | 5.67038363 | 5.38777741 | 0 |
| 1722901800 | 5.41973657 | -0.59 | -9.84 | 6.45675262 | 6.51362081 | 4.86466566 | 0 |
| 1722815400 | 6.01157054 | -0.45 | -7.02 | 6.45675262 | 6.51362081 | 5.89587702 | 0 |
| 1722729000 | 6.46567094 | -0.17 | -2.57 | 6.64047891 | 6.70635438 | 6.36194265 | 0 |
| 1722642600 | 6.63631999 | -0.49 | -6.83 | 7.11690848 | 7.14820044 | 6.59924558 | 0 |
| 1722556200 | 7.12293557 | -0.06 | -0.83 | 7.19864121 | 7.20259997 | 6.84858046 | 0 |
| 1722469800 | 7.18245034 | -0.1 | -1.43 | 7.28437718 | 7.44492919 | 7.15126958 | 0 |
| 1722383400 | 7.28642328 | -0.09 | -1.17 | 7.37705209 | 7.48522843 | 7.1993529 | 0 |
| 1722297000 | 7.37291542 | 0.09 | 1.28 | 7.42055393 | 7.5532612 | 6.91990478 | 0 |
| 1722210600 | 7.27961778 | 0.04 | 0.53 | 7.22132621 | 7.29890003 | 7.12193476 | 0 |
| 1722124200 | 7.24109775 | -0.05 | -0.66 | 7.27203387 | 7.39399913 | 7.13127564 | 0 |
| 1722037800 | 7.28893642 | 0.23 | 3.24 | 7.05832779 | 7.3063505 | 7.05681546 | 0 |
| 1721951400 | 7.06026269 | -0.36 | -4.81 | 7.42055393 | 7.43018393 | 6.88265245 | 0 |
| 1721865000 | 7.41730686 | -0.32 | -4.18 | 7.7468399 | 7.75658111 | 7.3550343 | 0 |
| 1721778600 | 7.74103521 | 0.08 | 1.07 | 7.65525476 | 7.87372024 | 7.56871814 | 0 |
| 1721692200 | 7.65943591 | -0.17 | -2.22 | 7.60083299 | 7.79959365 | 7.51316212 | 0 |
| 1721605800 | 7.83368788 | -0 | -0.01 | 7.8220785 | 7.88406193 | 7.62747675 | 0 |
| 1721519400 | 7.83437733 | 0.03 | 0.45 | 7.79750308 | 7.87216343 | 7.7463951 | 0 |
| 1721433000 | 7.79939349 | 0.17 | 2.22 | 7.60083299 | 7.87465433 | 7.51316212 | 0 |
| 1721346600 | 7.62990093 | 0.09 | 1.14 | 7.54076221 | 7.76069554 | 7.5271512 | 0 |
| 1721260200 | 7.54416496 | -0.13 | -1.69 | 7.6730914 | 7.82103321 | 7.51229475 | 0 |
| 1721173800 | 7.67411445 | -0.08 | -1.05 | 7.75811568 | 7.78000004 | 7.45169021 | 0 |
| 1721087400 | 7.7559139 | 0.51 | 7.03 | 7.06960357 | 7.76672264 | 7.03833385 | 0 |
| 1721001000 | 7.24659108 | 0.18 | 2.53 | 7.06960357 | 7.26569541 | 7.03833385 | 0 |
| 1720914600 | 7.0679578 | 0.1 | 1.48 | 6.96503015 | 7.12108963 | 6.92708837 | 0 |
| 1720828200 | 6.96489671 | 0.07 | 1.03 | 6.88948019 | 7.02321051 | 6.77747854 | 0 |
| 1720741800 | 6.89361687 | -0.01 | -0.09 | 6.88770097 | 7.14662138 | 6.79827313 | 0 |
| 1720655400 | 6.89971068 | 0.07 | 1.05 | 6.81157277 | 7.00430634 | 6.73631193 | 0 |
| 1720569000 | 6.82831964 | 0.12 | 1.83 | 6.7064211 | 6.90907381 | 6.68108952 | 0 |
| 1720482600 | 6.70570942 | 0.2 | 3.14 | 7.63495675 | 7.66026128 | 6.45675262 | 0 |
| 1720396200 | 6.50147766 | -0.32 | -4.66 | 6.80994924 | 6.8330568 | 6.50147766 | 0 |
| 1720309800 | 6.81951252 | 0.19 | 2.82 | 6.62793544 | 6.84993711 | 6.57949628 | 0 |
| 1720223400 | 6.63220556 | -0.2 | -2.95 | 6.77572157 | 6.91014134 | 6.29866928 | 0 |
| 1720137000 | 6.83390193 | -0.49 | -6.74 | 7.33435091 | 7.36057211 | 6.80074179 | 0 |
| 1720050600 | 7.32779005 | -0.27 | -3.56 | 7.60147795 | 7.61864739 | 7.22835412 | 0 |
| 1719964200 | 7.59845329 | -0.05 | -0.62 | 7.64264456 | 7.69486455 | 7.55837645 | 0 |
| 1719877800 | 7.64586939 | 0.01 | 0.07 | 7.63495675 | 7.8024404 | 7.49341828 | 0 |
| 1719791400 | 7.64019814 | 0.14 | 1.88 | 7.50375451 | 7.68018602 | 7.45184589 | 0 |
| 1719705000 | 7.49901735 | -0.01 | -0.09 | 7.50533357 | 7.56624948 | 7.48811965 | 0 |
| 1719618600 | 7.50542253 | -0.15 | -1.99 | 7.67051153 | 7.74368179 | 7.47904565 | 0 |
| 1719532200 | 7.65761222 | 0.17 | 2.27 | 7.49176705 | 7.71383544 | 7.4795127 | 0 |
|
JAY/ETH 0,002224 ETH
+0,00%
|
JAY/USD $ 5,98
+2,21%
|
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
