Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Posição 3276
ethereum
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
|---|---|---|---|---|---|---|---|
| Nenhuma bolsa encontrada para RAIUSDT |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 0.08 | 4.2328042328 | 1.79 | 2 | 122.48571429 | CX |
| 4 | 3.16 | -1.19 | -37.6582278481 | 1.7 | 3.69 | 125.39535714 | CX |
| 12 | 3.25 | -1.28 | -39.3846153846 | 1.7 | 8.7 | 957.93083333 | CX |
| 26 | 3.5 | -1.53 | -43.7142857143 | 1.7 | 12.5 | 2139.98895604 | CX |
| 52 | 2.65 | -0.68 | -25.6603773585 | 0.1048 | 12.5 | 4624.34247419 | CX |
| 156 | 2.65 | -0.68 | -25.6603773585 | 0.1048 | 12.5 | 4624.34247419 | CX |
| 260 | 2.65 | -0.68 | -25.6603773585 | 0.1048 | 12.5 | 4624.34247419 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1781394600 | 1.87 | 0.01 | 0.54 | 1.86 | 1.97 | 1.86 | 139 |
| 1781308200 | 1.86 | 0 | 0.00 | 1.86 | 1.96 | 1.85 | 79 |
| 1781221800 | 1.86 | 0 | 0.00 | 1.96 | 1.97 | 1.86 | 130 |
| 1781135400 | 1.86 | -0.04 | -2.11 | 1.96 | 1.97 | 1.86 | 145 |
| 1781049000 | 1.9 | -0.04 | -2.06 | 1.94 | 2 | 1.89 | 69 |
| 1780962600 | 1.94 | 0.05 | 2.65 | 1.89 | 1.97 | 1.85 | 109 |
| 1780876200 | 1.89 | 0 | 0.00 | 1.89 | 1.93 | 1.79 | 183 |
| 1780789800 | 1.89 | 0.05 | 2.72 | 1.84 | 1.97 | 1.78 | 108 |
| 1780703400 | 1.84 | -0.5 | -21.37 | 2.34 | 2.39 | 1.7 | 314 |
| 1780617000 | 2.34 | -0.38 | -13.97 | 2.58 | 2.7 | 2.25 | 351 |
| 1780530600 | 2.72 | -0.15 | -5.23 | 2.87 | 3.05 | 2.5 | 251 |
| 1780444200 | 2.87 | -0.31 | -9.75 | 3.04 | 3.18 | 2.86 | 194 |
| 1780357800 | 3.18 | 0.01 | 0.32 | 3.17 | 3.19 | 3.04 | 158 |
| 1780271400 | 3.17 | 0.13 | 4.28 | 3.04 | 3.18 | 3.04 | 58 |
| 1780185000 | 3.04 | -0.05 | -1.62 | 3.09 | 3.23 | 3.03 | 110 |
| 1780098600 | 3.09 | 0 | 0.00 | 3.09 | 3.27 | 3.09 | 180 |
| 1780012200 | 3.09 | 0 | 0.00 | 3.09 | 3.27 | 3.09 | 75 |
| 1779925800 | 3.09 | 0.02 | 0.65 | 3.07 | 3.23 | 3.07 | 68 |
| 1779839400 | 3.07 | -0.01 | -0.32 | 3.15 | 3.17 | 3.07 | 73 |
| 1779753000 | 3.08 | 0.03 | 0.98 | 3.05 | 3.15 | 3.04 | 21 |
| 1779666600 | 3.05 | 0.02 | 0.66 | 3.03 | 3.18 | 3.03 | 24 |
| 1779580200 | 3.03 | 0 | 0.00 | 3.03 | 3.69 | 2.65 | 199 |
| 1779493800 | 3.03 | -0.06 | -1.94 | 3.09 | 3.17 | 3.03 | 11 |
| 1779407400 | 3.09 | 0 | 0.00 | 3.08 | 3.15 | 2.99 | 139 |
| 1779321000 | 3.09 | -0.09 | -2.83 | 3.18 | 3.29 | 3.02 | 119 |
| 1779234600 | 3.18 | -0.02 | -0.63 | 3.2 | 3.24 | 3.06 | 80 |
| 1779148200 | 3.2 | 0.04 | 1.27 | 3.11 | 3.21 | 3.06 | 51 |
| 1779061800 | 3.16 | 0 | 0.00 | 3.16 | 3.21 | 3.03 | 59 |
| 1778975400 | 3.16 | -0.08 | -2.47 | 3.24 | 3.24 | 3.03 | 89 |
| 1778889000 | 3.24 | 0.14 | 4.52 | 3.24 | 3.24 | 3.09 | 32 |
| 1778802600 | 3.1 | 0 | 0.00 | 3.1 | 3.24 | 3.1 | 64 |
| 1778716200 | 3.1 | -0.14 | -4.32 | 3.24 | 3.25 | 3.1 | 110 |
| 1778629800 | 3.24 | 0 | 0.00 | 3.25 | 3.25 | 3.07 | 115 |
| 1778543400 | 3.24 | 0 | 0.00 | 3.24 | 3.3 | 3.09 | 109 |
| 1778457000 | 3.24 | 0.02 | 0.62 | 3.22 | 3.25 | 3.08 | 118 |
| 1778370600 | 3.22 | 0.12 | 3.87 | 3.1 | 3.24 | 3.1 | 55 |
| 1778284200 | 3.1 | 0.01 | 0.32 | 3.09 | 3.25 | 3.09 | 1754 |
| 1778197800 | 3.09 | 0 | 0.00 | 3.09 | 3.26 | 3.08 | 167 |
| 1778111400 | 3.09 | -0.11 | -3.44 | 3.2 | 3.24 | 3.09 | 94 |
| 1778025000 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2 | 3.19 | 6 |
| 1777938600 | 3.19 | 0.06 | 1.92 | 3.13 | 3.19 | 3.13 | 4 |
| 1777852200 | 3.13 | 0.04 | 1.29 | 3.09 | 3.16 | 3.09 | 2 |
| 1777765800 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.08 | 1 |
| 1777679400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1777593000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1777506600 | 3.08 | 0 | 0.00 | 3.08 | 3.2 | 3.08 | 3 |
| 1777420200 | 3.08 | 0.02 | 0.65 | 3.06 | 3.08 | 3.06 | 10 |
| 1777333800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1777247400 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.02 | 9 |
| 1777161000 | 3.08 | -0.07 | -2.22 | 3.15 | 3.9 | 2.81 | 286 |
| 1777074600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1776988200 | 3.15 | 0.02 | 0.64 | 3.13 | 3.15 | 3.13 | 1 |
| 1776901800 | 3.13 | -0.15 | -4.57 | 3.28 | 3.5 | 2.9 | 135 |
| 1776815400 | 3.28 | -0.03 | -0.91 | 3.31 | 3.31 | 3.28 | 0 |
| 1776729000 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1776642600 | 3.31 | -0.01 | -0.30 | 3.32 | 3.32 | 3.31 | 53 |
| 1776556200 | 3.32 | -0.06 | -1.78 | 3.38 | 8.7 | 3.15 | 370 |
| 1776469800 | 3.38 | 0 | 0.00 | 3.38 | 3.39 | 3.38 | 891 |
| 1776383400 | 3.38 | 0 | 0.00 | 3.38 | 3.39 | 3.38 | 2578 |
| 1776297000 | 3.38 | 0.08 | 2.42 | 3.31 | 3.39 | 3.3 | 2811 |
| 1776210600 | 3.3 | 0.07 | 2.17 | 3.23 | 3.5 | 3.22 | 2690 |
| 1776124200 | 3.23 | 0.01 | 0.31 | 3.23 | 3.3 | 3.22 | 2794 |
| 1776037800 | 3.22 | 0 | 0.00 | 3.22 | 3.23 | 3.22 | 2789 |
| 1775951400 | 3.22 | -0.01 | -0.31 | 3.23 | 3.23 | 3.22 | 2797 |
| 1775865000 | 3.23 | 0.01 | 0.31 | 3.23 | 3.3 | 3.03 | 2803 |
| 1775778600 | 3.22 | -0.01 | -0.31 | 3.22 | 3.23 | 3.22 | 2743 |
| 1775692200 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.22 | 2773 |
| 1775605800 | 3.23 | 0.01 | 0.31 | 3.22 | 3.23 | 3.22 | 2745 |
| 1775519400 | 3.22 | 0 | 0.00 | 3.23 | 3.23 | 3.22 | 2872 |
| 1775433000 | 3.22 | -0.01 | -0.31 | 3.22 | 3.23 | 3.15 | 2910 |
| 1775346600 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.22 | 2936 |
| 1775260200 | 3.23 | 0 | 0.00 | 3.22 | 3.23 | 3.22 | 2882 |
| 1775173800 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.22 | 2841 |
| 1775087400 | 3.23 | 0 | 0.00 | 3.22 | 3.23 | 3.22 | 2836 |
| 1775001000 | 3.23 | 0.03 | 0.94 | 3.2 | 3.25 | 3.2 | 2702 |
| 1774914600 | 3.2 | -0.01 | -0.31 | 3.21 | 3.21 | 3.2 | 2713 |
| 1774828200 | 3.21 | 0.01 | 0.31 | 3.2 | 3.25 | 3.2 | 2767 |
| 1774741800 | 3.2 | 0 | 0.00 | 3.21 | 3.21 | 3.2 | 2794 |
| 1774655400 | 3.2 | -0.01 | -0.31 | 3.21 | 3.21 | 3.2 | 2696 |
| 1774569000 | 3.21 | -0.01 | -0.31 | 3.21 | 3.24 | 3.16 | 2775 |
| 1774482600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.21 | 2849 |
| 1774396200 | 3.22 | 0 | 0.00 | 3.21 | 3.22 | 3.21 | 2906 |
| 1774309800 | 3.22 | -0.03 | -0.92 | 3.25 | 3.25 | 3.17 | 2692 |
| 1774223400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2758 |
| 1774137000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2876 |
| 1774050600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.22 | 2558 |
| 1773964200 | 3.25 | -0.08 | -2.40 | 3.32 | 3.33 | 3.18 | 2745 |
| 1773877800 | 3.33 | 0.01 | 0.30 | 3.32 | 3.33 | 3.25 | 2628 |
| 1773791400 | 3.32 | -0.08 | -2.35 | 3.4 | 3.42 | 3.17 | 2747 |
| 1773705000 | 3.4 | 0.13 | 3.98 | 3.27 | 3.42 | 3.14 | 2834 |
| 1773618600 | 3.27 | -0.01 | -0.30 | 3.27 | 3.28 | 3.27 | 2733 |
| 1773532200 | 3.28 | 0 | 0.00 | 3.27 | 3.29 | 3.27 | 2742 |
|
RAI/BTC - BTC
-
|
RAI/EUR 0,00000000 €
+0,00%
|
|
RAI/USD $ 2,86
+0,00%
|
RAI/GBP £ 0,00000000
+0,00%
|
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Cadastrar com e-mail
Já possui uma conta? Entrar
Não possui uma conta? Registrar
Ao me registrar, confirmo que li, entendi e concordo com os Termos e Condições da ADVFN e que sou um investidor privado.
Recursos principais
Premium
Top Criptomoedas
DeFi
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Plataformas
Guias
