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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00121046 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1742169723 | CLUB/ETH | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | ETH | 1 | https://info.uniswap.org/#/tokens/0xf76d80200226ac250665139b9e435617e4ba55f9 | 0 | 10 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 2.59464521 | -0.28513595 | -10.9894003581 | 2.14630293 | 2.61404889 | 0 | CX |
| 4 | 3.15737596 | -0.8478667 | -26.8535236456 | 2.14630293 | 3.44661538 | 0 | CX |
| 12 | 4.13691651 | -1.82740725 | -44.1731721098 | 2.14630293 | 4.51954292 | 0 | CX |
| 26 | 2.77830831 | -0.46879905 | -16.873543095 | 2.14630293 | 4.9689383 | 0 | CX |
| 52 | 1.4369372 | 0.87257206 | 60.7244394536 | 1.24089185 | 4.9689383 | 0.00228529 | CX |
| 156 | 0 | 0 | 0 | 0 | 4.9689383 | 0.00183878 | CX |
| 260 | 0 | 0 | 0 | 0 | 4.9689383 | 0.00089224 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742169000 | 2.28306071 | -0.06 | -2.73 | 2.34430998 | 2.34917603 | 2.25368284 | 0 |
| 1742082600 | 2.34723929 | 0.03 | 1.35 | 2.31542841 | 2.36457308 | 2.30536948 | 0 |
| 1741996200 | 2.31605785 | 0.06 | 2.66 | 2.25559537 | 2.35387262 | 2.25419123 | 0 |
| 1741909800 | 2.25601903 | -0.05 | -2.21 | 2.31116759 | 2.31747408 | 2.20764905 | 0 |
| 1741823400 | 2.3069915 | -0.02 | -0.81 | 2.32373216 | 2.36428257 | 2.21997153 | 0 |
| 1741737000 | 2.32574153 | 0.05 | 2.10 | 2.25112877 | 2.37377258 | 2.14630293 | 0 |
| 1741650600 | 2.27780731 | -0.15 | -6.34 | 2.59464521 | 2.61404889 | 2.19262724 | 0 |
| 1741564200 | 2.43203202 | -0.22 | -8.42 | 2.66325409 | 2.6740877 | 2.41555766 | 0 |
| 1741477800 | 2.65567661 | 0.07 | 2.66 | 2.58666828 | 2.70036679 | 2.54939822 | 0 |
| 1741391400 | 2.58683775 | -0.08 | -3.01 | 2.59464521 | 2.73070092 | 2.47058517 | 0 |
| 1741305000 | 2.66716387 | -0.05 | -2.02 | 2.71304031 | 2.80797668 | 2.63875438 | 0 |
| 1741218600 | 2.72203402 | 0.09 | 3.60 | 2.62149322 | 2.746449 | 2.60874707 | 0 |
| 1741132200 | 2.62742447 | 0.02 | 0.74 | 2.59464521 | 2.68689437 | 2.43561498 | 0 |
| 1741045800 | 2.60814184 | -0.44 | -14.36 | 3.04552946 | 3.05486211 | 2.53992032 | 0 |
| 1740959400 | 3.04548104 | 0.37 | 13.92 | 2.68067261 | 3.08609197 | 2.63600663 | 0 |
| 1740873000 | 2.67325249 | -0.03 | -1.15 | 2.70109307 | 2.75769418 | 2.59694509 | 0 |
| 1740786600 | 2.7043371 | -0.08 | -2.97 | 2.79186546 | 2.79520633 | 2.5169821 | 0 |
| 1740700200 | 2.78705994 | -0.03 | -1.15 | 2.8343284 | 2.87798969 | 2.70798058 | 0 |
| 1740613800 | 2.819585 | -0.2 | -6.74 | 3.01865725 | 3.02815936 | 2.73956149 | 0 |
| 1740527400 | 3.02347488 | -0.02 | -0.73 | 3.04552946 | 3.06045443 | 2.84010229 | 0 |
| 1740441000 | 3.04556577 | -0.37 | -10.75 | 3.15737596 | 3.31179435 | 3.02245809 | 0 |
| 1740354600 | 3.41233515 | 0.06 | 1.91 | 3.34649823 | 3.43739168 | 3.32461312 | 0 |
| 1740268200 | 3.34837445 | 0.13 | 3.97 | 3.22134877 | 3.3832357 | 3.21440073 | 0 |
| 1740181800 | 3.22067092 | -0.1 | -2.97 | 3.31485681 | 3.43999416 | 3.16917795 | 0 |
| 1740095400 | 3.31923867 | 0.03 | 1.00 | 3.28785145 | 3.35022645 | 3.27934191 | 0 |
| 1740009000 | 3.28621733 | 0.06 | 1.86 | 3.23187978 | 3.31137068 | 3.21529647 | 0 |
| 1739922600 | 3.22616641 | -0.09 | -2.75 | 3.32052176 | 3.32895867 | 3.15558448 | 0 |
| 1739836200 | 3.31733825 | 0.1 | 3.01 | 3.15737596 | 3.44661538 | 3.1174792 | 0 |
| 1739749800 | 3.22040462 | -0.04 | -1.12 | 3.26082188 | 3.29910873 | 3.21561119 | 0 |
| 1739663400 | 3.25676683 | -0.04 | -1.30 | 3.2998229 | 3.3156194 | 3.24076455 | 0 |
| 1739577000 | 3.29972606 | 0.06 | 1.85 | 3.23557168 | 3.37499246 | 3.22604536 | 0 |
| 1739490600 | 3.23974777 | -0.07 | -2.14 | 3.31076545 | 3.33601565 | 3.16350089 | 0 |
| 1739404200 | 3.31075335 | 0.16 | 5.01 | 3.15737596 | 3.37873278 | 3.09797869 | 0 |
| 1739317800 | 3.15277622 | -0.07 | -2.04 | 3.22533119 | 3.29742619 | 3.12798599 | 0 |
| 1739231400 | 3.21846788 | 0.03 | 1.07 | 3.99103187 | 4.13087631 | 3.18380031 | 0 |
| 1739145000 | 3.18434501 | -0.01 | -0.25 | 3.18532549 | 3.24611479 | 3.07305532 | 0 |
| 1739058600 | 3.19243089 | 0.02 | 0.48 | 3.17514552 | 3.22291027 | 3.13500666 | 0 |
| 1738972200 | 3.17732434 | -0.07 | -2.01 | 3.26310964 | 3.38716969 | 3.1085339 | 0 |
| 1738885800 | 3.24256814 | -0.13 | -3.88 | 3.37695341 | 3.4566743 | 3.22818787 | 0 |
| 1738799400 | 3.37352781 | 0.08 | 2.42 | 3.3024738 | 3.41689859 | 3.28517633 | 0 |
| 1738713000 | 3.29369797 | -0.19 | -5.58 | 3.49031299 | 3.49865306 | 3.19174092 | 0 |
| 1738626600 | 3.48841256 | 0.04 | 1.29 | 3.99103187 | 4.13087631 | 3.01611528 | 0 |
| 1738540200 | 3.44386764 | -0.34 | -9.01 | 3.77903191 | 3.82562251 | 3.33882392 | 0 |
| 1738453800 | 3.78501158 | -0.2 | -4.90 | 3.99546215 | 4.02818089 | 3.75684417 | 0 |
| 1738367400 | 3.98012563 | 0.04 | 1.09 | 3.93713009 | 4.15993946 | 3.89102367 | 0 |
| 1738281000 | 3.93721482 | 0.16 | 4.31 | 3.76472427 | 3.97380702 | 3.74383173 | 0 |
| 1738194600 | 3.77462583 | 0.06 | 1.54 | 3.74087821 | 3.83351471 | 3.70567803 | 0 |
| 1738108200 | 3.71739528 | -0.12 | -3.03 | 3.87356883 | 3.89883113 | 3.68189249 | 0 |
| 1738021800 | 3.83369628 | -0.08 | -2.16 | 3.99103187 | 4.13087631 | 3.67492024 | 0 |
| 1737935400 | 3.91824691 | -0.1 | -2.59 | 4.01100446 | 4.06664931 | 3.91824691 | 0 |
| 1737849000 | 4.02238278 | 0.01 | 0.33 | 4.00707047 | 4.05416946 | 3.96256185 | 0 |
| 1737762600 | 4.00903141 | -0.02 | -0.56 | 4.04062442 | 4.13523397 | 3.96660479 | 0 |
| 1737676200 | 4.03149755 | 0.1 | 2.65 | 3.92634489 | 4.04892817 | 3.86337676 | 0 |
| 1737589800 | 3.92756745 | -0.09 | -2.32 | 4.0340153 | 4.07336736 | 3.91079048 | 0 |
| 1737503400 | 4.0208334 | 0.07 | 1.88 | 3.95572275 | 4.07176955 | 3.88010532 | 0 |
| 1737417000 | 3.94645063 | 0.04 | 1.13 | 3.99103187 | 4.14775013 | 3.7879651 | 0 |
| 1737330600 | 3.90246251 | -0.11 | -2.62 | 3.99103187 | 4.16783166 | 3.7879651 | 0 |
| 1737244200 | 4.00763938 | -0.2 | -4.87 | 4.20811577 | 4.23061822 | 3.91286036 | 0 |
| 1737157800 | 4.21260657 | 0.22 | 5.41 | 4.00259176 | 4.26753725 | 4.00259176 | 0 |
| 1737071400 | 3.99655157 | -0.17 | -4.04 | 4.17010732 | 4.18209088 | 3.95463334 | 0 |
| 1736985000 | 4.16491445 | 0.26 | 6.68 | 3.90038052 | 4.20558591 | 3.85696132 | 0 |
| 1736898600 | 3.9042782 | 0.12 | 3.07 | 3.79425949 | 3.93642802 | 3.78582259 | 0 |
| 1736812200 | 3.78804983 | -0.16 | -4.08 | 4.03782825 | 4.06650405 | 3.56682616 | 0 |
| 1736725800 | 3.94912575 | -0.03 | -0.77 | 3.97293549 | 3.99025718 | 3.90596074 | 0 |
| 1736639400 | 3.97991985 | 0.02 | 0.46 | 3.95354392 | 4.01499898 | 3.90097365 | 0 |
| 1736553000 | 3.96154506 | 0.07 | 1.87 | 4.03782825 | 4.06650405 | 3.87355673 | 0 |
| 1736466600 | 3.88891746 | -0.14 | -3.52 | 4.02218911 | 4.06077858 | 3.83462833 | 0 |
| 1736380200 | 4.03073496 | -0.06 | -1.40 | 4.09258946 | 4.13061001 | 3.88914745 | 0 |
| 1736293800 | 4.08788077 | -0.37 | -8.39 | 4.46573797 | 4.47952511 | 4.06513623 | 0 |
| 1736207400 | 4.46208238 | 0.06 | 1.28 | 4.03782825 | 4.51954292 | 4.00887405 | 0 |
| 1736121000 | 4.40560232 | -0.02 | -0.48 | 4.42487284 | 4.44133509 | 4.35921749 | 0 |
| 1736034600 | 4.42699114 | 0.06 | 1.45 | 4.36580239 | 4.44192822 | 4.32723714 | 0 |
| 1735948200 | 4.3637204 | 0.19 | 4.60 | 4.1781932 | 4.39085891 | 4.14693912 | 0 |
| 1735861800 | 4.17194722 | 0.12 | 2.86 | 4.03782825 | 4.22540114 | 4.00887405 | 0 |
| 1735775400 | 4.05606989 | 0.02 | 0.54 | 4.03782825 | 4.07519515 | 4.00887405 | 0 |
| 1735689000 | 4.03433002 | -0.02 | -0.61 | 4.06244901 | 4.16674224 | 4.0105929 | 0 |
| 1735602600 | 4.05895078 | -0 | -0.05 | 4.03219961 | 4.15253144 | 3.99477219 | 0 |
| 1735516200 | 4.06103277 | -0.05 | -1.18 | 4.10929381 | 4.12259677 | 4.02262488 | 0 |
| 1735429800 | 4.10969326 | 0.08 | 2.10 | 4.03017815 | 4.12170103 | 4.02335115 | 0 |
| 1735343400 | 4.02516684 | -0.01 | -0.14 | 4.03219961 | 4.15253144 | 4.00072765 | 0 |
| 1735257000 | 4.03071075 | -0.2 | -4.64 | 4.24412695 | 4.24961034 | 3.99773782 | 0 |
| 1735170600 | 4.22701105 | -0 | -0.04 | 4.22059561 | 4.28586361 | 4.16659699 | 0 |
| 1735084200 | 4.22881463 | 0.09 | 2.27 | 4.13397509 | 4.27639782 | 4.0653178 | 0 |
| 1734997800 | 4.1347861 | 0.17 | 4.36 | 4.13691651 | 4.18671483 | 3.77121233 | 0 |
| 1734911400 | 3.96193241 | -0.07 | -1.84 | 4.05393948 | 4.10638871 | 3.93117462 | 0 |
| 1734825000 | 4.03604888 | -0.16 | -3.80 | 4.2047749 | 4.30098226 | 3.98592373 | 0 |
| 1734738600 | 4.19547856 | 0.03 | 0.75 | 4.13691651 | 4.22359755 | 3.77121233 | 0 |
| 1734652200 | 4.16438185 | -0.22 | -5.12 | 4.38046106 | 4.49815409 | 4.03753774 | 0 |
| 1734565800 | 4.38889797 | -0.31 | -6.55 | 4.70583271 | 4.7242196 | 4.38520606 | 0 |
| 1734479400 | 4.69639112 | -0.14 | -2.92 | 4.81275264 | 4.89151727 | 4.66013784 | 0 |
|
CLUB/BTC - BTC
-
|
CLUB/EUR - €
-
|
|
CLUB/USD $ 2,31
+1,10%
|
CLUB/GBP £ -
-
|
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
