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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00049934 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1733529722 | KSI/ETH | https://info.uniswap.org/#/tokens/0xbda70fcdc1d4396e65919fde99d6f16b0c636c7e | ETH | 1 | https://info.uniswap.org/#/tokens/0xbda70fcdc1d4396e65919fde99d6f16b0c636c7e | 0 | 18 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.79095281 | 0.20945316 | 11.6950686155 | 1.75783658 | 2.04329928 | 0 | CX |
| 4 | 1.47874547 | 0.5216605 | 35.2772340192 | 1.47849081 | 2.04329928 | 0 | CX |
| 12 | 1.21933834 | 0.78106763 | 64.0566776568 | 1.12663587 | 2.04329928 | 0 | CX |
| 26 | 1.90311956 | 0.09728641 | 5.11194420176 | 1.07691159 | 2.04329928 | 0 | CX |
| 52 | 1.11499126 | 0.88541471 | 79.4100134919 | 0.8975237 | 2.04349402 | 0 | CX |
| 156 | 2.1800786 | -0.17967263 | -8.24156661141 | 0.44219553 | 2.23876977 | 0.00089373 | CX |
| 260 | 1.59775195 | 0.40265402 | 25.2012848427 | 0.44219553 | 2.43326366 | 0.00096558 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733529000 | 2.00570397 | 0.11 | 5.96 | 1.89224893 | 2.04329928 | 1.89145497 | 0 |
| 1733442600 | 1.89290306 | -0.02 | -1.13 | 1.91405011 | 1.97374121 | 1.86784119 | 0 |
| 1733356200 | 1.91455444 | 0.11 | 5.86 | 1.80794535 | 1.94561339 | 1.80794535 | 0 |
| 1733269800 | 1.8085895 | -0.01 | -0.48 | 1.81614951 | 1.83276255 | 1.75783658 | 0 |
| 1733183400 | 1.81739786 | -0.04 | -1.97 | 1.8523966 | 1.87707398 | 1.78459122 | 0 |
| 1733097000 | 1.85386965 | 0 | 0.22 | 1.85517792 | 1.86974367 | 1.82908741 | 0 |
| 1733010600 | 1.84983499 | 0.05 | 3.05 | 1.79095281 | 1.8644257 | 1.78572972 | 0 |
| 1732924200 | 1.79513728 | 0.01 | 0.39 | 1.78833128 | 1.82178206 | 1.76774349 | 0 |
| 1732837800 | 1.78812155 | -0.04 | -2.31 | 1.82311031 | 1.82693525 | 1.76562629 | 0 |
| 1732751400 | 1.83042564 | 0.17 | 10.21 | 1.66475961 | 1.83934385 | 1.64858599 | 0 |
| 1732665000 | 1.66089971 | -0.04 | -2.59 | 1.70425241 | 1.72856527 | 1.62500715 | 0 |
| 1732578600 | 1.70500142 | 0.03 | 1.54 | 1.55475501 | 1.7669795 | 1.51580649 | 0 |
| 1732492200 | 1.6790657 | -0.02 | -1.12 | 1.70561061 | 1.72415111 | 1.64375737 | 0 |
| 1732405800 | 1.6981305 | 0.04 | 2.30 | 1.6631767 | 1.74743034 | 1.65927186 | 0 |
| 1732319400 | 1.65994597 | -0.02 | -1.46 | 1.67920052 | 1.7124266 | 1.63280684 | 0 |
| 1732233000 | 1.6845085 | 0.15 | 9.64 | 1.53566024 | 1.69016603 | 1.51661042 | 0 |
| 1732146600 | 1.53635433 | -0.02 | -1.18 | 1.55475501 | 1.5783638 | 1.51580649 | 0 |
| 1732060200 | 1.55462518 | -0.05 | -3.25 | 1.60587744 | 1.60587744 | 1.53567522 | 0 |
| 1731973800 | 1.60687112 | 0.07 | 4.76 | 1.6930622 | 1.72817079 | 1.52619276 | 0 |
| 1731887400 | 1.53386761 | -0.03 | -1.79 | 1.56624482 | 1.5775299 | 1.52279725 | 0 |
| 1731801000 | 1.5617957 | 0.02 | 1.04 | 1.54090831 | 1.60692605 | 1.53513594 | 0 |
| 1731714600 | 1.54566702 | 0.02 | 1.22 | 1.53437694 | 1.56340857 | 1.50591456 | 0 |
| 1731628200 | 1.52701667 | -0.07 | -4.28 | 1.59372849 | 1.619065 | 1.51681515 | 0 |
| 1731541800 | 1.59534136 | -0.03 | -1.72 | 1.62044818 | 1.66632254 | 1.55854 | 0 |
| 1731455400 | 1.62319455 | -0.06 | -3.38 | 1.6756602 | 1.71767467 | 1.60636679 | 0 |
| 1731369000 | 1.67997949 | 0.09 | 5.57 | 1.5894891 | 1.68967168 | 1.55779099 | 0 |
| 1731282600 | 1.59132167 | 0.02 | 1.56 | 1.55645776 | 1.62097748 | 1.54508279 | 0 |
| 1731196200 | 1.56681906 | 0.09 | 6.03 | 1.47874547 | 1.57649128 | 1.47849081 | 0 |
| 1731109800 | 1.47768188 | 0.03 | 2.01 | 1.46379024 | 1.49051991 | 1.44350205 | 0 |
| 1731023400 | 1.44852042 | 0.09 | 6.53 | 1.3544148 | 1.45775821 | 1.35054991 | 0 |
| 1730937000 | 1.35977272 | 0.15 | 12.19 | 1.2116535 | 1.370154 | 1.21117913 | 0 |
| 1730850600 | 1.21204798 | 0.02 | 1.46 | 1.20235079 | 1.23739947 | 1.18931303 | 0 |
| 1730764200 | 1.19459105 | -0.03 | -2.64 | 1.6930622 | 1.72817079 | 1.18004028 | 0 |
| 1730677800 | 1.22700321 | -0.01 | -1.20 | 1.24538392 | 1.24552373 | 1.20387877 | 0 |
| 1730591400 | 1.24192349 | -0.01 | -0.95 | 1.25573523 | 1.25926557 | 1.23649566 | 0 |
| 1730505000 | 1.25389766 | -0 | -0.26 | 1.25907582 | 1.29092372 | 1.23492274 | 0 |
| 1730418600 | 1.25715835 | -0.07 | -5.35 | 1.32804466 | 1.33182966 | 1.25133605 | 0 |
| 1730332200 | 1.32828434 | 0.01 | 0.95 | 1.31552621 | 1.35705132 | 1.3011552 | 0 |
| 1730245800 | 1.31572095 | 0.03 | 2.72 | 1.28056741 | 1.33851083 | 1.27879975 | 0 |
| 1730159400 | 1.28094192 | 0.03 | 2.36 | 1.6930622 | 1.72817079 | 1.24241784 | 0 |
| 1730073000 | 1.251376 | 0.01 | 1.07 | 1.23664547 | 1.25971497 | 1.22981449 | 0 |
| 1729986600 | 1.2381335 | 0.03 | 2.73 | 1.21685163 | 1.24880439 | 1.21275205 | 0 |
| 1729900200 | 1.205222 | -0.06 | -4.66 | 1.26621139 | 1.27729673 | 1.1935724 | 0 |
| 1729813800 | 1.26408919 | 0 | 0.38 | 1.2580272 | 1.27693721 | 1.25283407 | 0 |
| 1729727400 | 1.25929553 | -0.05 | -3.86 | 1.30829077 | 1.30952414 | 1.22790702 | 0 |
| 1729641000 | 1.30983373 | -0.02 | -1.62 | 1.33321782 | 1.33321782 | 1.30168949 | 0 |
| 1729554600 | 1.33143018 | -0.04 | -2.71 | 1.37221628 | 1.38061517 | 1.32693113 | 0 |
| 1729468200 | 1.36858607 | 0.05 | 3.48 | 1.32358056 | 1.37487276 | 1.31650491 | 0 |
| 1729381800 | 1.32254193 | 0 | 0.23 | 1.31891173 | 1.32932297 | 1.31467233 | 0 |
| 1729295400 | 1.31949596 | 0.02 | 1.53 | 1.6930622 | 1.72817079 | 1.30290289 | 0 |
| 1729209000 | 1.29966717 | -0 | -0.29 | 1.6930622 | 1.72817079 | 1.29672605 | 0 |
| 1729122600 | 1.30339224 | 0.01 | 0.48 | 1.3013849 | 1.32023498 | 1.29457889 | 0 |
| 1729036200 | 1.29717546 | -0.02 | -1.16 | 1.31282977 | 1.33942462 | 1.27181398 | 0 |
| 1728949800 | 1.3124253 | 0.08 | 6.50 | 1.6930622 | 1.72817079 | 1.25629449 | 0 |
| 1728863400 | 1.23232118 | -0 | -0.35 | 1.23786885 | 1.23951667 | 1.21686661 | 0 |
| 1728777000 | 1.23666045 | 0.02 | 1.75 | 1.21786529 | 1.24230299 | 1.21621247 | 0 |
| 1728690600 | 1.21535361 | 0.03 | 2.15 | 1.1896326 | 1.23342972 | 1.18858399 | 0 |
| 1728604200 | 1.18982235 | 0.01 | 0.61 | 1.18405997 | 1.20456786 | 1.16369688 | 0 |
| 1728517800 | 1.18259191 | -0.04 | -2.98 | 1.21723113 | 1.23215141 | 1.17512178 | 0 |
| 1728431400 | 1.21888894 | 0.01 | 0.56 | 1.21296676 | 1.22846128 | 1.20152688 | 0 |
| 1728345000 | 1.21209292 | -0.01 | -0.50 | 1.6930622 | 1.72817079 | 1.20233082 | 0 |
| 1728258600 | 1.21821483 | 0.01 | 1.01 | 1.2036291 | 1.22553016 | 1.20233082 | 0 |
| 1728172200 | 1.20602094 | 0 | 0.03 | 1.20838781 | 1.21204798 | 1.19369224 | 0 |
| 1728085800 | 1.20566142 | 0.03 | 2.73 | 1.17438276 | 1.21825977 | 1.16864534 | 0 |
| 1727999400 | 1.17357882 | -0.01 | -0.46 | 1.6930622 | 1.72817079 | 1.15539286 | 0 |
| 1727913000 | 1.17902662 | -0.05 | -3.68 | 1.2235278 | 1.2474362 | 1.17647 | 0 |
| 1727826600 | 1.22412202 | -0.07 | -5.51 | 1.29974207 | 1.32648672 | 1.21155363 | 0 |
| 1727740200 | 1.29550766 | -0.03 | -2.23 | 1.32775005 | 1.32835924 | 1.28593032 | 0 |
| 1727653800 | 1.32503364 | -0.01 | -0.83 | 1.3362638 | 1.3398141 | 1.31643001 | 0 |
| 1727567400 | 1.33608403 | -0.01 | -0.81 | 1.34781353 | 1.35065477 | 1.32522339 | 0 |
| 1727481000 | 1.34702957 | 0.03 | 2.59 | 1.31278982 | 1.36196483 | 1.30652311 | 0 |
| 1727394600 | 1.31302951 | 0.03 | 2.11 | 1.28959548 | 1.3307411 | 1.27802577 | 0 |
| 1727308200 | 1.28594031 | -0.04 | -3.01 | 1.32379028 | 1.33056133 | 1.2779259 | 0 |
| 1727221800 | 1.32583258 | 0 | 0.24 | 1.3223372 | 1.33365724 | 1.29614183 | 0 |
| 1727135400 | 1.32268674 | 0.03 | 2.58 | 1.6930622 | 1.72817079 | 1.31482214 | 0 |
| 1727049000 | 1.28939574 | -0.02 | -1.41 | 1.30620353 | 1.30906974 | 1.26251128 | 0 |
| 1726962600 | 1.3078164 | 0.03 | 2.54 | 1.27804574 | 1.30890995 | 1.264234 | 0 |
| 1726876200 | 1.27547414 | 0.04 | 3.54 | 1.23103288 | 1.28393796 | 1.21856436 | 0 |
| 1726789800 | 1.23188176 | 0.06 | 4.77 | 1.18949279 | 1.24286724 | 1.18675141 | 0 |
| 1726703400 | 1.17584083 | 0.01 | 0.73 | 1.16844561 | 1.1784424 | 1.13829047 | 0 |
| 1726617000 | 1.16734207 | 0.02 | 1.59 | 1.14611013 | 1.193872 | 1.13051075 | 0 |
| 1726530600 | 1.14911116 | -0.01 | -0.72 | 1.15901807 | 1.16518492 | 1.12663587 | 0 |
| 1726444200 | 1.15746013 | -0.05 | -4.10 | 1.20731923 | 1.21298674 | 1.15308092 | 0 |
| 1726357800 | 1.20699965 | -0.01 | -1.04 | 1.21933834 | 1.21933834 | 1.19488566 | 0 |
| 1726271400 | 1.21969287 | 0.04 | 3.34 | 1.17892176 | 1.2297346 | 1.16741197 | 0 |
| 1726185000 | 1.180255 | 0.01 | 0.86 | 1.16851052 | 1.19172983 | 1.15734528 | 0 |
| 1726098600 | 1.17014836 | -0.02 | -1.89 | 1.1909259 | 1.19101078 | 1.13920925 | 0 |
| 1726012200 | 1.19266859 | 0.01 | 1.10 | 1.17672966 | 1.19732743 | 1.1595274 | 0 |
| 1725925800 | 1.17964081 | 0.03 | 2.65 | 1.6930622 | 1.72817079 | 1.13590362 | 0 |
| 1725839400 | 1.14919106 | 0.02 | 1.40 | 1.13307736 | 1.1624735 | 1.12035917 | 0 |
| 1725753000 | 1.13328708 | 0.02 | 2.12 | 1.11278917 | 1.15305096 | 1.10983807 | 0 |
|
KSI/BTC 0 BTC
-
|
KSI/EUR 0 €
-
|
|
KSI/USD $ 2,00
+0,00%
|
KSI/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
