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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.67 | Gate.io | 87.68 | /cdn/crypto/logos/exchanges/GATE.png | $ 132,24 | 1726388131 | ONS/USDT | https://gate.io/trade/ONS_USDT | USDT | 1 | https://gate.io/trade/ONS_USDT | 100 | 2 horas atrás |
| 0.000644 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1726390127 | ONS/ETH | https://gate.io/trade/ONS_ETH | ETH | 2 | https://gate.io/trade/ONS_ETH | 0 | 1 hora atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.23214845 | 0.32232587 | 26.1596620115 | 1.1282544 | 1.53055616 | 52.918 | CX |
| 4 | 1.4104896 | 0.14398472 | 10.2081376566 | 1.1282544 | 1.59199104 | 37.20225 | CX |
| 12 | 1.57583008 | -0.02135576 | -1.35520702841 | 1.11839662 | 2.67680238 | 79550.4825193 | CX |
| 26 | 2.9802564 | -1.42578208 | -47.840919996 | 1.11839662 | 3.40682543 | 30952.523266 | CX |
| 52 | 1.30645691 | 0.24801741 | 18.9839716949 | 0.79494798 | 13.36141232 | 18766.5912421 | CX |
| 156 | 8.06409438 | -6.50962006 | -80.7235103317 | 0.79494798 | 13.36141232 | 8250.08726617 | CX |
| 260 | 37.42875 | -35.87427568 | -95.8468441506 | 0.79494798 | 42.83872 | 7188.99430787 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726357800 | 1.55667036 | -0.02 | -1.04 | 1.5725836 | 1.5725836 | 1.54104692 | 0 |
| 1726271400 | 1.57304084 | 0.05 | 3.34 | 1.52045824 | 1.58599168 | 1.50561404 | 0 |
| 1726185000 | 1.52217772 | 0.01 | 0.86 | 1.50703084 | 1.53697684 | 1.492631 | 0 |
| 1726098600 | 1.50914316 | -0.03 | -1.89 | 1.53594 | 1.53604948 | 1.46924092 | 0 |
| 1726012200 | 1.53818756 | 0.02 | 1.10 | 1.51763108 | 1.54419608 | 1.49544528 | 0 |
| 1725925800 | 1.5213856 | 0.04 | 2.65 | 1.4104896 | 1.53055616 | 1.1282544 | 100 |
| 1725839400 | 1.48211448 | 0.25 | 20.26 | 1.23214845 | 1.49924488 | 1.21831824 | 5 |
| 1725753000 | 1.23237651 | 0.03 | 2.12 | 1.21008636 | 1.25386845 | 1.20687723 | 0 |
| 1725666600 | 1.20680664 | -0.08 | -6.17 | 1.28706747 | 1.30638198 | 1.17107181 | 0 |
| 1725580200 | 1.28611722 | -0.08 | -5.89 | 1.36923137 | 1.3783822 | 1.27589796 | 2 |
| 1725493800 | 1.36667674 | -0 | -0.13 | 1.35253963 | 1.39080877 | 1.29320178 | 0 |
| 1725407400 | 1.36839846 | -0.05 | -3.51 | 1.41790909 | 1.42555062 | 1.36229418 | 0 |
| 1725321000 | 1.41811033 | 0.06 | 4.37 | 1.4104896 | 1.43973856 | 1.3608296 | 100 |
| 1725234600 | 1.35872776 | 0.02 | 1.12 | 1.3435562 | 1.40388378 | 1.32627035 | 2 |
| 1725148200 | 1.3436953 | -0.01 | -0.61 | 1.35096595 | 1.354513 | 1.3337871 | 0 |
| 1725061800 | 1.35192895 | -0.22 | -13.86 | 1.56847212 | 1.57335318 | 1.30601525 | 2 |
| 1724975400 | 1.56950298 | -0 | -0.21 | 1.56977001 | 1.61194212 | 1.55750526 | 0 |
| 1724889000 | 1.57285638 | 0.04 | 2.80 | 1.52683407 | 1.58623272 | 1.5030684 | 0 |
| 1724802600 | 1.52998875 | 0.07 | 4.63 | 1.4639463 | 1.59199104 | 1.37255636 | 22 |
| 1724716200 | 1.46229495 | -0.03 | -2.27 | 1.49589965 | 1.5058568 | 1.45407635 | 0 |
| 1724629800 | 1.4963084 | -0.01 | -0.56 | 1.50987345 | 1.5214874 | 1.491447 | 0 |
| 1724543400 | 1.5047668 | 0.11 | 7.78 | 1.397537 | 1.535374 | 1.3861745 | 2 |
| 1724457000 | 1.39616845 | 0.11 | 8.38 | 1.28761804 | 1.4118285 | 1.2875984 | 2 |
| 1724370600 | 1.28821706 | -0 | -0.20 | 1.4104896 | 1.43973856 | 1.27098787 | 100 |
| 1724284200 | 1.29083409 | 0.02 | 1.92 | 1.26582746 | 1.29790449 | 1.2499387 | 0 |
| 1724197800 | 1.26653941 | -0 | -0.07 | 1.26773322 | 1.29594387 | 1.21448 | 5 |
| 1724111400 | 1.267435 | 0 | 0.26 | 1.4104896 | 1.43973856 | 1.23521762 | 100 |
| 1724025000 | 1.26408724 | -0.03 | -2.09 | 1.25667022 | 1.28930126 | 1.25013824 | 0 |
| 1723938600 | 1.29113322 | 0.1 | 8.63 | 1.18796498 | 1.29280294 | 1.18575742 | 2 |
| 1723852200 | 1.18860618 | -0.13 | -10.19 | 1.32137578 | 1.35005698 | 1.18565208 | 2 |
| 1723765800 | 1.32353972 | 0.05 | 3.53 | 1.2792384 | 1.37416358 | 1.2487104 | 15 |
| 1723679400 | 1.2784128 | -0.02 | -1.64 | 1.31232636 | 1.32080731 | 1.2684144 | 839 |
| 1723593000 | 1.29968408 | 0.09 | 7.59 | 1.20094884 | 1.3237147 | 1.15261083 | 583 |
| 1723506600 | 1.20800484 | -0.06 | -4.41 | 1.4104896 | 1.43973856 | 1.1598741 | 2581 |
| 1723420200 | 1.26373598 | -0.02 | -1.86 | 1.28918192 | 1.33773224 | 1.25617778 | 0 |
| 1723333800 | 1.28767522 | 0.15 | 13.60 | 1.1334032 | 1.41312225 | 1.12891521 | 66 |
| 1723247400 | 1.13356052 | -0.2 | -14.96 | 1.33446985 | 1.34359477 | 1.11839662 | 119 |
| 1723161000 | 1.33303849 | 0.17 | 14.29 | 1.16163313 | 1.35179527 | 1.15419304 | 0 |
| 1723074600 | 1.16641427 | -0.05 | -4.37 | 1.22335059 | 1.26949725 | 1.15053512 | 129 |
| 1722988200 | 1.21970261 | -0.03 | -2.43 | 1.24276302 | 1.30653918 | 1.20461369 | 2 |
| 1722901800 | 1.25013483 | 0.05 | 3.93 | 1.4104896 | 1.8057921 | 1.16803422 | 2754 |
| 1722815400 | 1.2028439 | -0.09 | -7.02 | 1.29191955 | 1.3032982 | 1.179695 | 0 |
| 1722729000 | 1.293704 | -0.02 | -1.69 | 1.3167378 | 1.3418619 | 1.2729492 | 615 |
| 1722642600 | 1.31591313 | -0.07 | -5.33 | 1.38880868 | 1.39491506 | 1.2610855 | 266 |
| 1722556200 | 1.38998482 | -0.12 | -8.03 | 1.51480836 | 1.51725252 | 1.34605534 | 194 |
| 1722469800 | 1.51140132 | 0.04 | 2.97 | 1.46734336 | 1.51260408 | 1.3627518 | 73 |
| 1722383400 | 1.46775552 | 0.06 | 4.18 | 1.40972075 | 1.56501795 | 1.38681016 | 179 |
| 1722297000 | 1.40893025 | -0.01 | -0.82 | 1.4104896 | 2.57359137 | 1.37567105 | 2730 |
| 1722210600 | 1.42056012 | 0.11 | 8.00 | 1.31177588 | 1.4368757 | 1.30565932 | 69 |
| 1722124200 | 1.31536744 | -0.1 | -6.88 | 1.40927087 | 1.43290691 | 1.29541792 | 14 |
| 1722037800 | 1.41254647 | 0.04 | 3.24 | 1.36785608 | 1.4159212 | 1.367563 | 0 |
| 1721951400 | 1.36823105 | -0.07 | -4.81 | 1.43805305 | 1.43991928 | 1.33381139 | 0 |
| 1721865000 | 1.43742379 | -0.06 | -4.18 | 1.50128506 | 1.50317284 | 1.42535579 | 0 |
| 1721778600 | 1.50016015 | 0.02 | 1.07 | 1.48353648 | 1.52587361 | 1.46676627 | 0 |
| 1721692200 | 1.48434676 | -0 | -0.14 | 1.4104896 | 2.67316287 | 1.40794368 | 4489212 |
| 1721605800 | 1.48641482 | 0.07 | 4.97 | 1.41387018 | 1.49872976 | 1.37869518 | 291 |
| 1721519400 | 1.41609324 | 0.01 | 0.95 | 1.402416 | 1.42292322 | 1.39408 | 417 |
| 1721433000 | 1.402756 | -0.1 | -6.86 | 1.50033079 | 1.50702554 | 1.372784 | 1433 |
| 1721346600 | 1.50606852 | 0.09 | 6.73 | 1.4104896 | 1.53188611 | 1.40794368 | 20 |
| 1721260200 | 1.41112608 | -0.21 | -12.80 | 1.6180969 | 1.64929478 | 1.4051648 | 102 |
| 1721173800 | 1.61831264 | -0.02 | -1.05 | 1.63602677 | 1.67365278 | 1.57140795 | 9 |
| 1721087400 | 1.63556246 | 0.11 | 7.03 | 1.5258 | 1.6378418 | 1.4874043 | 2560 |
| 1721001000 | 1.52815677 | 0 | 0.18 | 1.5258 | 1.5325056 | 1.4874043 | 2904 |
| 1720914600 | 1.5254448 | 0.01 | 0.85 | 1.51262559 | 1.536912 | 1.5044484 | 4895 |
| 1720828200 | 1.51259661 | -0.06 | -3.75 | 1.57056432 | 1.60105023 | 1.50639814 | 385 |
| 1720741800 | 1.57150734 | -0 | -0.09 | 1.57015872 | 1.62918366 | 1.54977225 | 0 |
| 1720655400 | 1.57289652 | 0.02 | 1.05 | 1.55280411 | 1.59674073 | 1.53564723 | 0 |
| 1720569000 | 1.55662182 | 0.03 | 1.83 | 1.52883315 | 1.57503099 | 1.52305842 | 0 |
| 1720482600 | 1.52867091 | 0.05 | 3.14 | 1.63728168 | 2.2313935 | 1.47191733 | 2560 |
| 1720396200 | 1.4821131 | -0.07 | -4.66 | 1.552434 | 1.55770173 | 1.4821131 | 0 |
| 1720309800 | 1.5546141 | -0.24 | -13.26 | 1.79107616 | 1.81647442 | 1.51632546 | 433 |
| 1720223400 | 1.79223008 | 0.09 | 5.28 | 1.68782194 | 1.80978871 | 1.56898894 | 259 |
| 1720137000 | 1.70231458 | 0.02 | 1.31 | 1.6818729 | 1.76248764 | 1.5978249 | 335 |
| 1720050600 | 1.6803684 | 0.11 | 6.92 | 1.572234 | 1.7008287 | 1.44853142 | 2926 |
| 1719964200 | 1.5716084 | -0.11 | -6.51 | 1.68040449 | 1.70999235 | 1.566507 | 36 |
| 1719877800 | 1.68111354 | -0.14 | -7.67 | 1.63728168 | 2.67680238 | 1.52924646 | 2576 |
| 1719791400 | 1.8207143 | 0.02 | 0.93 | 1.8050686 | 1.8302437 | 1.7957926 | 3298 |
| 1719705000 | 1.80392905 | -0.03 | -1.74 | 1.83582048 | 1.8458192 | 1.80130755 | 244 |
| 1719618600 | 1.83584224 | -0.04 | -1.99 | 1.87622336 | 1.96851858 | 1.74689284 | 771 |
| 1719532200 | 1.87306816 | -0.25 | -11.97 | 2.13567338 | 2.14262836 | 1.72384056 | 2321 |
| 1719445800 | 2.127786 | 0.62 | 40.88 | 1.63728168 | 2.32884586 | 1.52924646 | 2843 |
| 1719359400 | 1.51033 | 0.12 | 8.54 | 1.39279395 | 2.05166995 | 1.31992587 | 501 |
| 1719273000 | 1.39154895 | 0.01 | 0.74 | 1.38108208 | 1.44078348 | 1.3280064 | 696 |
| 1719186600 | 1.38134468 | -0.19 | -12.34 | 1.57583008 | 1.73383626 | 1.26123653 | 649 |
| 1719100200 | 1.5758391 | 0.07 | 4.92 | 1.50286493 | 1.58252292 | 1.49199351 | 243 |
| 1719013800 | 1.50191699 | 0.03 | 2.04 | 1.47097911 | 1.50833053 | 1.45082073 | 1537 |
| 1718927400 | 1.47190091 | 0.08 | 5.44 | 1.39613643 | 1.4793214 | 1.35237012 | 3388 |
| 1718841000 | 1.39596744 | -0.18 | -11.41 | 1.57655778 | 1.62388722 | 1.39350904 | 471 |
| 1718754600 | 1.57573785 | -0.06 | -3.50 | 1.63728168 | 1.63743546 | 1.52924646 | 1060 |
| 1718668200 | 1.63282206 | -0.03 | -1.94 | 1.9992126 | 2.0247404 | 1.53252266 | 2750 |
| 1718581800 | 1.6650712 | 0.01 | 0.66 | 1.65299072 | 1.69163016 | 1.61454552 | 1985 |
| 1718495400 | 1.65412288 | -0.09 | -4.92 | 1.73985 | 1.750365 | 1.63944392 | 3890 |
|
ONS/ETH 0,000644 ETH
+0,00%
|
ONS/USD $ 1,55
-0,18%
|
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
