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 - | SOMEE/ETH | https://v2.info.uniswap.org/token/0x65f9a292f1aeed5d755aa2fd2fb17ab2e9431447 | ETH | 1 | https://v2.info.uniswap.org/token/0x65f9a292f1aeed5d755aa2fd2fb17ab2e9431447 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.0078407 | 0.00015896 | 2.02737000523 | 0.00755072 | 0.00815838 | 0 | CX |
| 4 | 0.00791175 | 8.791E-5 | 1.11113217683 | 0.00731025 | 0.00883719 | 0 | CX |
| 12 | 0.01135956 | -0.0033599 | -29.5777301233 | 0.00698761 | 0.01148567 | 0 | CX |
| 26 | 0.01135211 | -0.00335245 | -29.5315144057 | 0.00698761 | 0.01286448 | 0 | CX |
| 52 | 0.00507017 | 0.00292949 | 57.7789304895 | 0.00493623 | 0.01325934 | 0 | CX |
| 156 | 0.00613976 | 0.0018599 | 30.2927150247 | 0.00269405 | 0.01325934 | 0.07284281 | CX |
| 260 | 0.00613976 | 0.0018599 | 30.2927150247 | 0.00269405 | 0.01325934 | 0.07284281 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728690600 | 0.0078859 | 0.00016567 | 2.15 | 0.007719 | 0.00800318 | 0.0077122 | 0 |
| 1728604200 | 0.00772023 | 4.7E-5 | 0.61 | 0.00768285 | 0.00781591 | 0.00755072 | 0 |
| 1728517800 | 0.00767332 | -0.000236 | -2.98 | 0.00789808 | 0.00799489 | 0.00762485 | 0 |
| 1728431400 | 0.00790884 | 4.4E-5 | 0.56 | 0.00787041 | 0.00797095 | 0.00779618 | 0 |
| 1728345000 | 0.00786474 | -4.0E-5 | -0.51 | 0.00793893 | 0.00815838 | 0.0078014 | 0 |
| 1728258600 | 0.00790446 | 7.9E-5 | 1.01 | 0.00780982 | 0.00795193 | 0.0078014 | 0 |
| 1728172200 | 0.00782534 | 2.0E-6 | 0.03 | 0.0078407 | 0.00786445 | 0.00774534 | 0 |
| 1728085800 | 0.00782301 | 0.00020817 | 2.73 | 0.00762005 | 0.00790475 | 0.00758283 | 0 |
| 1727999400 | 0.00761484 | -3.5E-5 | -0.46 | 0.00793893 | 0.00809407 | 0.00749684 | 0 |
| 1727913000 | 0.00765019 | -0.000293 | -3.69 | 0.00793893 | 0.00809407 | 0.0076336 | 0 |
| 1727826600 | 0.00794279 | -0.000463 | -5.51 | 0.00843346 | 0.00860699 | 0.00786124 | 0 |
| 1727740200 | 0.00840598 | -0.000192 | -2.23 | 0.00861519 | 0.00861914 | 0.00834384 | 0 |
| 1727653800 | 0.00859756 | -7.2E-5 | -0.83 | 0.00867043 | 0.00869347 | 0.00854174 | 0 |
| 1727567400 | 0.00866926 | -7.1E-5 | -0.81 | 0.00874537 | 0.00876381 | 0.00859879 | 0 |
| 1727481000 | 0.00874028 | 0.00022061 | 2.59 | 0.00851812 | 0.00883719 | 0.00847746 | 0 |
| 1727394600 | 0.00851967 | 0.00017577 | 2.11 | 0.00836762 | 0.0086346 | 0.00829255 | 0 |
| 1727308200 | 0.0083439 | -0.000259 | -3.01 | 0.00858949 | 0.00863343 | 0.0082919 | 0 |
| 1727221800 | 0.00860275 | 2.0E-5 | 0.23 | 0.00858007 | 0.00865352 | 0.0084101 | 0 |
| 1727135400 | 0.00858233 | 0.00021601 | 2.58 | 0.00743661 | 0.00874974 | 0.00733539 | 0 |
| 1727049000 | 0.00836632 | -0.00012 | -1.41 | 0.00847538 | 0.00849398 | 0.00819188 | 0 |
| 1726962600 | 0.00848585 | 0.00020986 | 2.54 | 0.00829268 | 0.00849294 | 0.00820306 | 0 |
| 1726876200 | 0.00827599 | 0.00028285 | 3.54 | 0.00798763 | 0.00833091 | 0.00790673 | 0 |
| 1726789800 | 0.00799314 | 0.00036363 | 4.77 | 0.0077181 | 0.00806442 | 0.00770031 | 0 |
| 1726703400 | 0.00762951 | 5.5E-5 | 0.73 | 0.00758153 | 0.0076464 | 0.00738587 | 0 |
| 1726617000 | 0.00757437 | 0.00011829 | 1.59 | 0.00743661 | 0.00774651 | 0.00733539 | 0 |
| 1726530600 | 0.00745608 | -5.4E-5 | -0.72 | 0.00752036 | 0.00756037 | 0.00731025 | 0 |
| 1726444200 | 0.00751025 | -0.000321 | -4.10 | 0.00783376 | 0.00787054 | 0.00748184 | 0 |
| 1726357800 | 0.00783169 | -8.2E-5 | -1.04 | 0.00791175 | 0.00791175 | 0.00775309 | 0 |
| 1726271400 | 0.00791405 | 0.00025589 | 3.34 | 0.00764951 | 0.00797921 | 0.00757482 | 0 |
| 1726185000 | 0.00765816 | 6.6E-5 | 0.87 | 0.00758195 | 0.00773261 | 0.00750951 | 0 |
| 1726098600 | 0.00759258 | -0.000146 | -1.89 | 0.0077274 | 0.00772795 | 0.00739183 | 0 |
| 1726012200 | 0.0077387 | 8.5E-5 | 1.11 | 0.00763528 | 0.00776893 | 0.00752366 | 0 |
| 1725925800 | 0.00765417 | 0.00019757 | 2.65 | 0.00813667 | 0.00814921 | 0.00737038 | 0 |
| 1725839400 | 0.0074566 | 0.0001032 | 1.40 | 0.00735204 | 0.00754278 | 0.00726952 | 0 |
| 1725753000 | 0.0073534 | 0.00015257 | 2.12 | 0.0072204 | 0.00748164 | 0.00720125 | 0 |
| 1725666600 | 0.00720083 | -0.000473 | -6.16 | 0.00767973 | 0.00779498 | 0.00698761 | 0 |
| 1725580200 | 0.00767406 | -0.000247 | -3.12 | 0.00793615 | 0.00798919 | 0.00761309 | 0 |
| 1725493800 | 0.00792134 | -1.0E-5 | -0.13 | 0.0078394 | 0.00806121 | 0.00749548 | 0 |
| 1725407400 | 0.00793132 | -0.000288 | -3.50 | 0.00821829 | 0.00826258 | 0.00789594 | 0 |
| 1725321000 | 0.00821945 | 0.00034418 | 4.37 | 0.00813667 | 0.00829851 | 0.00788745 | 0 |
| 1725234600 | 0.00787527 | -0.000262 | -3.22 | 0.00813667 | 0.00814921 | 0.00779715 | 0 |
| 1725148200 | 0.00813751 | -5.0E-5 | -0.61 | 0.00818155 | 0.00820303 | 0.00807751 | 0 |
| 1725061800 | 0.00818738 | -1.0E-6 | -0.01 | 0.00818333 | 0.00822571 | 0.00790932 | 0 |
| 1724975400 | 0.00818871 | -1.7E-5 | -0.21 | 0.0081901 | 0.00841013 | 0.00812611 | 0 |
| 1724889000 | 0.0082062 | 0.00022365 | 2.80 | 0.00796609 | 0.00827599 | 0.00784209 | 0 |
| 1724802600 | 0.00798255 | -0.000711 | -8.18 | 0.00870309 | 0.00874783 | 0.00780399 | 0 |
| 1724716200 | 0.00869327 | -0.000202 | -2.27 | 0.00889305 | 0.00895224 | 0.00864441 | 0 |
| 1724629800 | 0.00889548 | -5.0E-5 | -0.56 | 0.00897612 | 0.00904517 | 0.00886658 | 0 |
| 1724543400 | 0.00894576 | -1.2E-5 | -0.13 | 0.00896637 | 0.00912772 | 0.00886629 | 0 |
| 1724457000 | 0.00895759 | 0.00045694 | 5.38 | 0.0084967 | 0.00905806 | 0.00849657 | 0 |
| 1724370600 | 0.00850065 | -1.7E-5 | -0.20 | 0.00863485 | 0.00865964 | 0.00838696 | 0 |
| 1724284200 | 0.00851792 | 0.00016031 | 1.92 | 0.00835291 | 0.00856458 | 0.00824806 | 0 |
| 1724197800 | 0.00835761 | -0.00018 | -2.11 | 0.0085394 | 0.00872943 | 0.00828403 | 0 |
| 1724111400 | 0.0085374 | 2.3E-5 | 0.27 | 0.00863485 | 0.00865964 | 0.00832038 | 0 |
| 1724025000 | 0.00851484 | 4.7E-5 | 0.56 | 0.00846488 | 0.00868469 | 0.00842088 | 0 |
| 1723938600 | 0.00846816 | 6.0E-5 | 0.71 | 0.00840394 | 0.00850892 | 0.00838832 | 0 |
| 1723852200 | 0.00840848 | 6.6E-5 | 0.79 | 0.00832929 | 0.00851578 | 0.00827035 | 0 |
| 1723765800 | 0.00834293 | -0.000286 | -3.31 | 0.00863485 | 0.00866204 | 0.00819875 | 0 |
| 1723679400 | 0.00862928 | -0.000107 | -1.22 | 0.00874884 | 0.00896867 | 0.00856179 | 0 |
| 1723593000 | 0.00873646 | -0.000139 | -1.57 | 0.00882329 | 0.0088589 | 0.00846816 | 0 |
| 1723506600 | 0.00887513 | 0.00058666 | 7.08 | 0.00869956 | 0.00890698 | 0.00820866 | 0 |
| 1723420200 | 0.00828847 | -0.000157 | -1.86 | 0.00845536 | 0.00877379 | 0.00823889 | 0 |
| 1723333800 | 0.00844548 | 4.1E-5 | 0.49 | 0.00840326 | 0.00855797 | 0.00836998 | 0 |
| 1723247400 | 0.00840443 | -0.000286 | -3.29 | 0.00869956 | 0.00875904 | 0.008292 | 0 |
| 1723161000 | 0.00869023 | 0.00108625 | 14.29 | 0.00757281 | 0.0088125 | 0.00752431 | 0 |
| 1723074600 | 0.00760398 | -0.000347 | -4.36 | 0.00797516 | 0.00825545 | 0.00750047 | 0 |
| 1722988200 | 0.00795138 | 5.6E-5 | 0.71 | 0.00784902 | 0.00826073 | 0.00784902 | 0 |
| 1722901800 | 0.00789558 | -0.000862 | -9.84 | 0.00940633 | 0.00948918 | 0.00708694 | 0 |
| 1722815400 | 0.00875778 | -0.000662 | -7.03 | 0.00940633 | 0.00948918 | 0.00858924 | 0 |
| 1722729000 | 0.00941932 | -0.000249 | -2.58 | 0.00967399 | 0.00976996 | 0.00926821 | 0 |
| 1722642600 | 0.00966793 | -0.000709 | -6.83 | 0.01036806 | 0.01041365 | 0.00961392 | 0 |
| 1722556200 | 0.01037684 | -8.7E-5 | -0.83 | 0.01048713 | 0.0104929 | 0.00997715 | 0 |
| 1722469800 | 0.01046354 | -0.000151 | -1.42 | 0.01061203 | 0.01084593 | 0.01041812 | 0 |
| 1722383400 | 0.01061501 | -0.000126 | -1.17 | 0.01074704 | 0.01090464 | 0.01048817 | 0 |
| 1722297000 | 0.01074102 | 0.00013592 | 1.28 | 0.01081042 | 0.01100375 | 0.01008106 | 0 |
| 1722210600 | 0.0106051 | 5.6E-5 | 0.53 | 0.01052018 | 0.01063319 | 0.01037538 | 0 |
| 1722124200 | 0.01054898 | -7.0E-5 | -0.66 | 0.01059405 | 0.01077173 | 0.01038899 | 0 |
| 1722037800 | 0.01061867 | 0.00033313 | 3.24 | 0.01028272 | 0.01064404 | 0.01028052 | 0 |
| 1721951400 | 0.01028554 | -0.00052 | -4.81 | 0.01081042 | 0.01082445 | 0.01002679 | 0 |
| 1721865000 | 0.01080569 | -0.000472 | -4.19 | 0.01128576 | 0.01129995 | 0.01071497 | 0 |
| 1721778600 | 0.0112773 | 0.00011887 | 1.07 | 0.01115233 | 0.0114706 | 0.01102627 | 0 |
| 1721692200 | 0.01115843 | -0.000254 | -2.23 | 0.01139537 | 0.01142952 | 0.01109602 | 0 |
| 1721605800 | 0.01141228 | -1.0E-6 | -0.01 | 0.01139537 | 0.01148567 | 0.01111187 | 0 |
| 1721519400 | 0.01141328 | 5.1E-5 | 0.45 | 0.01135956 | 0.01146833 | 0.01128511 | 0 |
| 1721433000 | 0.01136232 | 0.00024692 | 2.22 | 0.01107305 | 0.01147196 | 0.01094533 | 0 |
| 1721346600 | 0.0111154 | 0.0001249 | 1.14 | 0.01098554 | 0.01130594 | 0.01096571 | 0 |
| 1721260200 | 0.0109905 | -0.000189 | -1.69 | 0.01117832 | 0.01139384 | 0.01094407 | 0 |
| 1721173800 | 0.01117981 | -0.000119 | -1.05 | 0.01130218 | 0.01133407 | 0.01085578 | 0 |
| 1721087400 | 0.01129898 | 0.000742 | 7.03 | 0.01029915 | 0.01131472 | 0.01025359 | 0 |
| 1721001000 | 0.01055698 | 0.00026023 | 2.53 | 0.01029915 | 0.01058482 | 0.01025359 | 0 |
| 1720914600 | 0.01029675 | 0.00015014 | 1.48 | 0.0101468 | 0.01037415 | 0.01009153 | 0 |
| 1720828200 | 0.01014661 | 0.00010385 | 1.03 | 0.01003674 | 0.01023156 | 0.00987357 | 0 |
|
SOMEE/ETH 0,00000324 ETH
+0,00%
|
SOMEE/USD $ 0,008000
+1,34%
|
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
