# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
1.729E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1731542523 | DVT/ETH | https://info.uniswap.org/#/tokens/0x29fa1fee0f4f0ab0e36ef7ab8d7a35439ec6be75 | ETH | 1 | https://info.uniswap.org/#/tokens/0x29fa1fee0f4f0ab0e36ef7ab8d7a35439ec6be75 | 0 | 11 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.04689756 | 0.00835938 | 17.824765297 | 0.04676374 | 0.05947569 | 0 | CX |
4 | 0.05496058 | 0.00029636 | 0.539222839351 | 0.04085972 | 0.05947569 | 0 | CX |
12 | 0.05496058 | 0.00029636 | 0.539222839351 | 0.03728882 | 0.05947569 | 0 | CX |
26 | 0.08684042 | -0.03158348 | -36.3695615475 | 0.03728882 | 0.10424626 | 0.14103017 | CX |
52 | 0.02539337 | 0.02986357 | 117.603807608 | 0.02412441 | 0.19598151 | 0.87163444 | CX |
156 | 0.05775849 | -0.00250155 | -4.33105159086 | 0.01487234 | 0.19598151 | 1.1421383 | CX |
260 | 0.05775849 | -0.00250155 | -4.33105159086 | 0.01487234 | 0.19598151 | 1.1421383 | CX |
SafeStake is a trust-minimized middle layer that promotes decentralized ETH 2.0 staking using DVT for the ultimate in security and reliability.
Open Announces Merger of RSS3, RSSHub, and Key Initiatives, Marking a New Open Web Era
Singapore, Singapore, November 14th, 2024, ChainwireOpen is thrilled to unveil the merger of RSS3, RSSHub, and the Open Initiative, alongside...
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1731541800 | 0.05523982 | -0.000964 | -1.72 | 0.05610916 | 0.05769759 | 0.05396554 | 0 |
1731455400 | 0.05620425 | -0.001966 | -3.38 | 0.05802091 | 0.05947569 | 0.05562158 | 0 |
1731369000 | 0.05817047 | 0.00306984 | 5.57 | 0.05503718 | 0.05850607 | 0.05393961 | 0 |
1731282600 | 0.05510063 | 0.00084842 | 1.56 | 0.05389344 | 0.05612748 | 0.05349958 | 0 |
1731196200 | 0.05425221 | 0.00308644 | 6.03 | 0.0512026 | 0.05458712 | 0.05119378 | 0 |
1731109800 | 0.05116577 | 0.00100973 | 2.01 | 0.05068477 | 0.0516103 | 0.04998227 | 0 |
1731023400 | 0.05015604 | 0.00307295 | 6.53 | 0.04689756 | 0.0504759 | 0.04676374 | 0 |
1730937000 | 0.04708309 | 0.00511508 | 12.19 | 0.04195435 | 0.04744254 | 0.04193793 | 0 |
1730850600 | 0.04196801 | 0.00060446 | 1.46 | 0.04163224 | 0.04284583 | 0.0411808 | 0 |
1730764200 | 0.04136355 | -0.001122 | -2.64 | 0.05496058 | 0.05543519 | 0.04085972 | 0 |
1730677800 | 0.04248585 | -0.000517 | -1.20 | 0.04312229 | 0.04312713 | 0.04168515 | 0 |
1730591400 | 0.04300247 | -0.000415 | -0.96 | 0.04348071 | 0.04360295 | 0.04281453 | 0 |
1730505000 | 0.04341709 | -0.000113 | -0.26 | 0.04359638 | 0.04469914 | 0.04276007 | 0 |
1730418600 | 0.04352999 | -0.002463 | -5.36 | 0.04598448 | 0.04611554 | 0.04332839 | 0 |
1730332200 | 0.04599278 | 0.00043502 | 0.95 | 0.04555102 | 0.04698886 | 0.04505341 | 0 |
1730245800 | 0.04555776 | 0.00120425 | 2.72 | 0.04434055 | 0.04634688 | 0.04427934 | 0 |
1730159400 | 0.04435351 | 0.00102374 | 2.36 | 0.05496058 | 0.05543519 | 0.04301959 | 0 |
1730073000 | 0.04332977 | 0.00045853 | 1.07 | 0.04281972 | 0.04361852 | 0.04258319 | 0 |
1729986600 | 0.04287124 | 0.00113958 | 2.73 | 0.04213434 | 0.04324073 | 0.04199239 | 0 |
1729900200 | 0.04173166 | -0.002038 | -4.66 | 0.04384346 | 0.0442273 | 0.04132828 | 0 |
1729813800 | 0.04376998 | 0.00016599 | 0.38 | 0.04356008 | 0.04421485 | 0.04338026 | 0 |
1729727400 | 0.04360399 | -0.00175 | -3.86 | 0.04530049 | 0.04534319 | 0.04251714 | 0 |
1729641000 | 0.04535391 | -0.000748 | -1.62 | 0.0461636 | 0.0461636 | 0.04507191 | 0 |
1729554600 | 0.04610171 | -0.001287 | -2.72 | 0.04751395 | 0.04780477 | 0.04594592 | 0 |
1729468200 | 0.04738825 | 0.00159431 | 3.48 | 0.04582991 | 0.04760594 | 0.04558491 | 0 |
1729381800 | 0.04579394 | 0.00010547 | 0.23 | 0.04566824 | 0.04602874 | 0.04552145 | 0 |
1729295400 | 0.04568847 | 0.00068658 | 1.53 | 0.05496058 | 0.05543519 | 0.04511393 | 0 |
1729209000 | 0.04500189 | -0.000129 | -0.29 | 0.05496058 | 0.05543519 | 0.04490005 | 0 |
1729122600 | 0.04513087 | 0.00021526 | 0.48 | 0.04506137 | 0.04571406 | 0.0448257 | 0 |
1729036200 | 0.04491561 | -0.000528 | -1.16 | 0.04545765 | 0.04637852 | 0.04403745 | 0 |
1728949800 | 0.04544365 | 0.00277366 | 6.50 | 0.05496058 | 0.05543519 | 0.04350008 | 0 |
1728863400 | 0.04266999 | -0.00015 | -0.35 | 0.04286208 | 0.04291913 | 0.04213486 | 0 |
1728777000 | 0.04282024 | 0.00073777 | 1.75 | 0.04216944 | 0.04301561 | 0.04211221 | 0 |
1728690600 | 0.04208247 | 0.00088404 | 2.15 | 0.04119186 | 0.04270837 | 0.04115555 | 0 |
1728604200 | 0.04119843 | 0.00025036 | 0.61 | 0.04099891 | 0.04170901 | 0.04029382 | 0 |
1728517800 | 0.04094807 | -0.001257 | -2.98 | 0.04214748 | 0.04266411 | 0.04068942 | 0 |
1728431400 | 0.04220489 | 0.00023532 | 0.56 | 0.04199983 | 0.04253633 | 0.04160371 | 0 |
1728345000 | 0.04196957 | -0.000212 | -0.50 | 0.05496058 | 0.05543519 | 0.04163155 | 0 |
1728258600 | 0.04218154 | 0.00042222 | 1.01 | 0.0416765 | 0.04243484 | 0.04163155 | 0 |
1728172200 | 0.04175932 | 1.2E-5 | 0.03 | 0.04184128 | 0.04196801 | 0.04133243 | 0 |
1728085800 | 0.04174687 | 0.00111088 | 2.73 | 0.04066383 | 0.0421831 | 0.04046517 | 0 |
1727999400 | 0.04063599 | -0.000189 | -0.46 | 0.05496058 | 0.05543519 | 0.04000629 | 0 |
1727913000 | 0.04082462 | -0.001561 | -3.68 | 0.04236551 | 0.04319335 | 0.0407361 | 0 |
1727826600 | 0.04238608 | -0.002472 | -5.51 | 0.04500448 | 0.04593053 | 0.04195089 | 0 |
1727740200 | 0.04485786 | -0.001022 | -2.23 | 0.04597428 | 0.04599537 | 0.04452624 | 0 |
1727653800 | 0.04588022 | -0.000383 | -0.83 | 0.04626907 | 0.046392 | 0.04558231 | 0 |
1727567400 | 0.04626285 | -0.000379 | -0.81 | 0.04666899 | 0.04676737 | 0.04588679 | 0 |
1727481000 | 0.04664184 | 0.00117727 | 2.59 | 0.04545627 | 0.04715899 | 0.04523928 | 0 |
1727394600 | 0.04546457 | 0.00093798 | 2.11 | 0.04465315 | 0.04607785 | 0.04425254 | 0 |
1727308200 | 0.04452659 | -0.001381 | -3.01 | 0.04583717 | 0.04607162 | 0.04424908 | 0 |
1727221800 | 0.04590788 | 0.00010892 | 0.24 | 0.04578685 | 0.04617882 | 0.04487982 | 0 |
1727135400 | 0.04579896 | 0.00115273 | 2.58 | 0.05496058 | 0.05543519 | 0.04552664 | 0 |
1727049000 | 0.04464623 | -0.000638 | -1.41 | 0.04522821 | 0.04532746 | 0.04371534 | 0 |
1726962600 | 0.04528406 | 0.00111987 | 2.54 | 0.04425323 | 0.04532193 | 0.04377499 | 0 |
1726876200 | 0.04416419 | 0.00150942 | 3.54 | 0.04262538 | 0.04445725 | 0.04219365 | 0 |
1726789800 | 0.04265477 | 0.00194046 | 4.77 | 0.04118702 | 0.04303515 | 0.0410921 | 0 |
1726703400 | 0.04071431 | 0.00029427 | 0.73 | 0.04045825 | 0.0408044 | 0.03941411 | 0 |
1726617000 | 0.04042004 | 0.00063126 | 1.59 | 0.03968487 | 0.04133866 | 0.03914473 | 0 |
1726530600 | 0.03978878 | -0.000289 | -0.72 | 0.04013181 | 0.04034535 | 0.03901056 | 0 |
1726444200 | 0.04007787 | -0.001715 | -4.10 | 0.04180428 | 0.04200052 | 0.03992624 | 0 |
1726357800 | 0.04179321 | -0.00044 | -1.04 | 0.04222045 | 0.04222045 | 0.04137375 | 0 |
1726271400 | 0.04223272 | 0.00136556 | 3.34 | 0.04082099 | 0.04258042 | 0.04042246 | 0 |
1726185000 | 0.04086716 | 0.00034995 | 0.86 | 0.0404605 | 0.04126448 | 0.04007389 | 0 |
1726098600 | 0.04051721 | -0.00078 | -1.89 | 0.04123665 | 0.04123958 | 0.03944592 | 0 |
1726012200 | 0.04129699 | 0.0004511 | 1.10 | 0.04074509 | 0.0414583 | 0.04014945 | 0 |
1725925800 | 0.04084589 | 0.00105434 | 2.65 | 0.05496058 | 0.05543519 | 0.03933146 | 0 |
1725839400 | 0.03979155 | 0.00055069 | 1.40 | 0.0392336 | 0.04025146 | 0.03879322 | 0 |
1725753000 | 0.03924086 | 0.00081419 | 2.12 | 0.03853111 | 0.0399252 | 0.03842892 | 0 |
1725666600 | 0.03842667 | -0.002525 | -6.17 | 0.04098231 | 0.04159731 | 0.03728882 | 0 |
1725580200 | 0.04095205 | -0.00132 | -3.12 | 0.04235064 | 0.04263368 | 0.04062665 | 0 |
1725493800 | 0.04227162 | -5.3E-5 | -0.13 | 0.04183436 | 0.04301803 | 0.03999903 | 0 |
1725407400 | 0.04232488 | -0.001538 | -3.51 | 0.04385625 | 0.04409261 | 0.04213607 | 0 |
1725321000 | 0.04386248 | 0.00183672 | 4.37 | 0.05496058 | 0.05543519 | 0.04209077 | 0 |
1725234600 | 0.04202576 | -0.001399 | -3.22 | 0.04342072 | 0.04348763 | 0.0416089 | 0 |
1725148200 | 0.04342521 | -0.000266 | -0.61 | 0.04366018 | 0.04377482 | 0.043105 | 0 |
1725061800 | 0.04369131 | -7.0E-6 | -0.02 | 0.04366969 | 0.04389585 | 0.04220748 | 0 |
1724975400 | 0.0436984 | -9.3E-5 | -0.21 | 0.04370583 | 0.04487999 | 0.04336435 | 0 |
1724889000 | 0.04379176 | 0.00119353 | 2.80 | 0.0425104 | 0.04416419 | 0.04184871 | 0 |
1724802600 | 0.04259823 | -0.003793 | -8.18 | 0.04644336 | 0.04668213 | 0.04164538 | 0 |
1724716200 | 0.04639097 | -0.001079 | -2.27 | 0.04745707 | 0.04777296 | 0.04613023 | 0 |
1724629800 | 0.04747004 | -0.000268 | -0.56 | 0.04790038 | 0.04826883 | 0.04731581 | 0 |
1724543400 | 0.04773838 | -6.3E-5 | -0.13 | 0.04784834 | 0.04870938 | 0.04731425 | 0 |
1724457000 | 0.04780149 | 0.00243841 | 5.38 | 0.04534198 | 0.04833765 | 0.04534129 | 0 |
1724370600 | 0.04536308 | -9.2E-5 | -0.20 | 0.05496058 | 0.05543519 | 0.04475637 | 0 |
1724284200 | 0.04545523 | 0.00085551 | 1.92 | 0.04457465 | 0.04570421 | 0.04401515 | 0 |
1724197800 | 0.04459972 | -0.000959 | -2.10 | 0.04556986 | 0.04658392 | 0.04420707 | 0 |
1724111400 | 0.04555915 | 0.00012034 | 0.26 | 0.05496058 | 0.05543519 | 0.04440106 | 0 |
1724025000 | 0.04543881 | 0.00024915 | 0.55 | 0.04517219 | 0.04634515 | 0.0449374 | 0 |
1723938600 | 0.04518966 | 0.00031848 | 0.71 | 0.04484697 | 0.04540717 | 0.04476363 | 0 |
1723852200 | 0.04487118 | 0.00034978 | 0.79 | 0.04444861 | 0.04544382 | 0.0441341 | 0 |
1723765800 | 0.0445214 | -0.001528 | -3.32 | 0.04607923 | 0.04622429 | 0.04375199 | 0 |
1723679400 | 0.04604949 | -0.000572 | -1.23 | 0.04668749 | 0.04786062 | 0.04568934 | 0 |