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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | ONES/ETH | https://v2.info.uniswap.org/token/0x0b342c51d1592c41068d5d4b4da4a68c0a04d5a4 | ETH | 1 | https://v2.info.uniswap.org/token/0x0b342c51d1592c41068d5d4b4da4a68c0a04d5a4 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 7.24821028 | -0.98182544 | -13.5457637413 | 5.77499018 | 7.6091101 | 0 | CX |
| 4 | 6.17394481 | 0.09244003 | 1.49726038772 | 5.77499018 | 7.6091101 | 0 | CX |
| 12 | 5.00327256 | 1.26311228 | 25.245721972 | 4.2889801 | 7.6091101 | 0 | CX |
| 26 | 6.50748519 | -0.24110035 | -3.70496963052 | 3.99764664 | 7.6091101 | 0 | CX |
| 52 | 4.07190266 | 2.19448218 | 53.8932868302 | 3.92948903 | 7.6091101 | 0 | CX |
| 156 | 7.18464965 | -0.91826481 | -12.7809267638 | 1.64149172 | 7.69280104 | 0 | CX |
| 260 | 0.26306687 | 6.00331797 | 2282.05017606 | 0.1816328 | 14.76048283 | 0.00071824 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738600 | 6.42468399 | 0.05 | 0.75 | 6.33500585 | 6.46774358 | 5.77499018 | 0 |
| 1734652200 | 6.37706449 | -0.34 | -5.12 | 6.7079542 | 6.88818167 | 6.18282365 | 0 |
| 1734565800 | 6.72087393 | -0.47 | -6.55 | 7.20620725 | 7.23436374 | 6.71522039 | 0 |
| 1734479400 | 7.19174902 | -0.22 | -2.92 | 7.36993751 | 7.49055256 | 7.1362331 | 0 |
| 1734393000 | 7.40821476 | 0.08 | 1.11 | 7.10642689 | 7.6091101 | 7.04705544 | 0 |
| 1734306600 | 7.32717449 | 0.16 | 2.26 | 7.17723517 | 7.32717449 | 7.10928146 | 0 |
| 1734220200 | 7.16522371 | -0.07 | -0.95 | 7.24821028 | 7.30882366 | 7.09100477 | 0 |
| 1734133800 | 7.23382619 | 0.05 | 0.64 | 7.20489118 | 7.34708237 | 7.14739189 | 0 |
| 1734047400 | 7.18811592 | 0.08 | 1.13 | 7.10642689 | 7.38654594 | 7.04705544 | 0 |
| 1733961000 | 7.10752052 | 0.4 | 5.94 | 6.74007743 | 7.13784575 | 6.60776603 | 0 |
| 1733874600 | 6.70915905 | -0.17 | -2.45 | 6.8554282 | 6.99876864 | 6.52244391 | 0 |
| 1733788200 | 6.87756043 | -0.52 | -7.08 | 7.10522203 | 7.32680377 | 6.59447558 | 0 |
| 1733701800 | 7.40189392 | -0.03 | -0.36 | 7.42106035 | 7.43866974 | 7.29401323 | 0 |
| 1733615400 | 7.42856751 | -0.02 | -0.23 | 7.42198716 | 7.45835518 | 7.37651786 | 0 |
| 1733529000 | 7.44545399 | 0.42 | 5.96 | 7.02429299 | 7.58501304 | 7.02134573 | 0 |
| 1733442600 | 7.02672123 | -0.08 | -1.13 | 7.10522203 | 7.32680377 | 6.93368804 | 0 |
| 1733356200 | 7.10709419 | 0.39 | 5.86 | 6.71134632 | 7.22238935 | 6.71134632 | 0 |
| 1733269800 | 6.71373749 | -0.03 | -0.48 | 6.7418013 | 6.80347123 | 6.52533555 | 0 |
| 1733183400 | 6.74643535 | -0.14 | -1.97 | 6.87635557 | 6.96796147 | 6.62465251 | 0 |
| 1733097000 | 6.88182375 | 0.01 | 0.22 | 6.88668024 | 6.94075033 | 6.78982859 | 0 |
| 1733010600 | 6.8668465 | 0.2 | 3.05 | 6.64826763 | 6.92100928 | 6.62887877 | 0 |
| 1732924200 | 6.66380097 | 0.03 | 0.39 | 6.63853613 | 6.76271013 | 6.56211137 | 0 |
| 1732837800 | 6.63775761 | -0.16 | -2.31 | 6.76764076 | 6.78183949 | 6.55425203 | 0 |
| 1732751400 | 6.79479629 | 0.63 | 10.21 | 6.17982079 | 6.82790195 | 6.11978203 | 0 |
| 1732665000 | 6.1654923 | -0.16 | -2.59 | 6.32642359 | 6.41667635 | 6.0322541 | 0 |
| 1732578600 | 6.32920402 | 0.1 | 1.54 | 6.33146544 | 6.55927534 | 6.10621354 | 0 |
| 1732492200 | 6.232927 | -0.07 | -1.12 | 6.33146544 | 6.40029035 | 6.10185753 | 0 |
| 1732405800 | 6.30369821 | 0.14 | 2.30 | 6.17394481 | 6.48670611 | 6.1594495 | 0 |
| 1732319400 | 6.16195189 | -0.09 | -1.46 | 6.23342748 | 6.35676735 | 6.06120764 | 0 |
| 1732233000 | 6.25313146 | 0.55 | 9.64 | 5.70058587 | 6.27413297 | 5.62987027 | 0 |
| 1732146600 | 5.7031624 | -0.07 | -1.18 | 5.7714683 | 5.85910745 | 5.62688594 | 0 |
| 1732060200 | 5.77098636 | -0.19 | -3.25 | 5.96124192 | 5.96124192 | 5.70064148 | 0 |
| 1731973800 | 5.96493062 | 0.27 | 4.76 | 5.69582207 | 5.96493062 | 5.59133351 | 0 |
| 1731887400 | 5.69393137 | -0.1 | -1.79 | 5.8141201 | 5.85601191 | 5.65283662 | 0 |
| 1731801000 | 5.79760434 | 0.06 | 1.04 | 5.72006742 | 5.96513452 | 5.69863957 | 0 |
| 1731714600 | 5.73773242 | 0.07 | 1.22 | 5.69582207 | 5.80359153 | 5.59016573 | 0 |
| 1731628200 | 5.66849971 | -0.25 | -4.28 | 5.91614334 | 6.01019602 | 5.63063025 | 0 |
| 1731541800 | 5.92213053 | -0.1 | -1.72 | 6.01533055 | 6.18562262 | 5.78551874 | 0 |
| 1731455400 | 6.02552546 | -0.21 | -3.38 | 6.22028531 | 6.3762489 | 5.96305846 | 0 |
| 1731369000 | 6.23631912 | 0.33 | 5.57 | 5.90040611 | 6.27229789 | 5.78273831 | 0 |
| 1731282600 | 5.90720889 | 0.09 | 1.56 | 5.77778914 | 6.01729538 | 5.73556368 | 0 |
| 1731196200 | 5.81625176 | 0.33 | 6.03 | 5.48931026 | 5.85215638 | 5.48836492 | 0 |
| 1731109800 | 5.48536205 | 0.11 | 2.01 | 5.43379434 | 5.53301862 | 5.35848176 | 0 |
| 1731023400 | 5.37711064 | 0.33 | 6.53 | 5.02777742 | 5.41140261 | 5.0134304 | 0 |
| 1730937000 | 5.04766676 | 0.55 | 12.19 | 4.49782746 | 5.08620352 | 4.49606652 | 0 |
| 1730850600 | 4.49929182 | 0.06 | 1.46 | 4.46329452 | 4.59340011 | 4.4148965 | 0 |
| 1730764200 | 4.43448927 | -0.12 | -2.64 | 4.62303949 | 4.62355851 | 4.38047478 | 0 |
| 1730677800 | 4.55480774 | -0.06 | -1.20 | 4.62303949 | 4.62355851 | 4.4689666 | 0 |
| 1730591400 | 4.61019391 | -0.04 | -0.95 | 4.66146503 | 4.67457013 | 4.59004506 | 0 |
| 1730505000 | 4.65464371 | -0.01 | -0.26 | 4.67386575 | 4.79208964 | 4.58420615 | 0 |
| 1730418600 | 4.66674785 | -0.26 | -5.35 | 4.92988775 | 4.94393819 | 4.64513464 | 0 |
| 1730332200 | 4.93077748 | 0.05 | 0.95 | 4.88341749 | 5.03756453 | 4.83007031 | 0 |
| 1730245800 | 4.88414041 | 0.13 | 2.72 | 4.75364556 | 4.96873962 | 4.74708374 | 0 |
| 1730159400 | 4.75503577 | 0.11 | 2.36 | 4.70035398 | 4.79283108 | 4.56172174 | 0 |
| 1730073000 | 4.64528293 | 0.05 | 1.07 | 4.59060114 | 4.67623839 | 4.56524362 | 0 |
| 1729986600 | 4.59612493 | 0.12 | 2.73 | 4.51712365 | 4.63573679 | 4.50190543 | 0 |
| 1729900200 | 4.47395284 | -0.22 | -4.66 | 4.70035398 | 4.74150435 | 4.43070788 | 0 |
| 1729813800 | 4.6924761 | 0.02 | 0.38 | 4.66997315 | 4.74016974 | 4.6506955 | 0 |
| 1729727400 | 4.67468135 | -0.19 | -3.86 | 4.85655854 | 4.86113698 | 4.55816279 | 0 |
| 1729641000 | 4.86228623 | -0.08 | -1.62 | 4.94909125 | 4.94909125 | 4.83205368 | 0 |
| 1729554600 | 4.94245529 | -0.14 | -2.71 | 5.09385897 | 5.12503686 | 4.92575417 | 0 |
| 1729468200 | 5.08038315 | 0.17 | 3.48 | 4.91331638 | 5.10372023 | 4.88705059 | 0 |
| 1729381800 | 4.90946085 | 0.01 | 0.23 | 4.89598504 | 4.93463301 | 4.8802478 | 0 |
| 1729295400 | 4.89815377 | 0.07 | 1.53 | 4.54190654 | 4.9591008 | 4.48846668 | 0 |
| 1729209000 | 4.82454652 | -0.01 | -0.29 | 4.54190654 | 4.8448622 | 4.48846668 | 0 |
| 1729122600 | 4.83837453 | 0.02 | 0.48 | 4.83092298 | 4.90089713 | 4.80565813 | 0 |
| 1729036200 | 4.81529696 | -0.06 | -1.16 | 4.87340795 | 4.97213175 | 4.7211516 | 0 |
| 1728949800 | 4.87190651 | 0.3 | 6.50 | 4.54190654 | 4.91656022 | 4.48846668 | 0 |
| 1728863400 | 4.57454879 | -0.02 | -0.35 | 4.59514251 | 4.60125946 | 4.51717925 | 0 |
| 1728777000 | 4.59065675 | 0.08 | 1.75 | 4.52088649 | 4.61160266 | 4.51475101 | 0 |
| 1728690600 | 4.51156279 | 0.09 | 2.15 | 4.41608282 | 4.57866383 | 4.41219022 | 0 |
| 1728604200 | 4.41678719 | 0.03 | 0.61 | 4.39539642 | 4.47152459 | 4.3198058 | 0 |
| 1728517800 | 4.38994678 | -0.13 | -2.98 | 4.5185324 | 4.57391856 | 4.36221662 | 0 |
| 1728431400 | 4.52468642 | 0.03 | 0.56 | 4.50270248 | 4.56022031 | 4.46023605 | 0 |
| 1728345000 | 4.49945865 | -0.02 | -0.50 | 4.54190654 | 4.66745223 | 4.46322038 | 0 |
| 1728258600 | 4.52218403 | 0.05 | 1.01 | 4.46803979 | 4.54933956 | 4.46322038 | 0 |
| 1728172200 | 4.47691863 | 0 | 0.03 | 4.48570479 | 4.49929182 | 4.43115275 | 0 |
| 1728085800 | 4.47558402 | 0.12 | 2.73 | 4.35947326 | 4.52235085 | 4.33817517 | 0 |
| 1727999400 | 4.35648894 | -0.02 | -0.46 | 4.54190654 | 4.63065787 | 4.2889801 | 0 |
| 1727913000 | 4.37671193 | -0.17 | -3.68 | 4.54190654 | 4.63065787 | 4.3672214 | 0 |
| 1727826600 | 4.54411235 | -0.26 | -5.51 | 4.82482457 | 4.92410445 | 4.49745674 | 0 |
| 1727740200 | 4.80910587 | -0.11 | -2.23 | 4.92879411 | 4.93105553 | 4.77355344 | 0 |
| 1727653800 | 4.91871042 | -0.04 | -0.83 | 4.96039833 | 4.97357757 | 4.88677255 | 0 |
| 1727567400 | 4.95973103 | -0.04 | -0.81 | 5.00327256 | 5.01381966 | 4.91941479 | 0 |
| 1727481000 | 5.00036238 | 0.13 | 2.59 | 4.87325966 | 5.05580415 | 4.84999673 | 0 |
| 1727394600 | 4.87414939 | 0.1 | 2.11 | 4.78715901 | 4.9398973 | 4.74421063 | 0 |
| 1727308200 | 4.77359051 | -0.15 | -3.01 | 4.9140949 | 4.93922999 | 4.74383991 | 0 |
| 1727221800 | 4.92167621 | 0.01 | 0.24 | 4.90870087 | 4.95072244 | 4.81145997 | 0 |
| 1727135400 | 4.9099984 | 0.12 | 2.58 | 4.2545213 | 5.00577495 | 4.19661421 | 0 |
| 1727049000 | 4.78641756 | -0.07 | -1.41 | 4.84881041 | 4.85945019 | 4.68661866 | 0 |
| 1726962600 | 4.8547976 | 0.12 | 2.54 | 4.74428478 | 4.85885703 | 4.69301365 | 0 |
|
ONES/ETH 0,001854 ETH
+0,00%
|
ONES/USD $ 6,27
-2,66%
|
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
