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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00012433 | DigiFinex | 13203 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 1,64 | 1726351054 | VINCI/BTC | https://www.digifinex.com/en-ww/trade/BTC/VINCI | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/VINCI | 100 | Recentemente |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 6.7482525 | 0.71628945 | 10.614443517 | 6.66538316 | 8.10238625 | 15386.8571429 | CX |
| 4 | 7.30913726 | 0.15540469 | 2.12617008645 | 6.51510632 | 8.10238625 | 15106.3571429 | CX |
| 12 | 7.95393784 | -0.48939589 | -6.15287546678 | 5.49768948 | 8.75 | 15849.452381 | CX |
| 26 | 7.5710616 | -0.10651965 | -1.40693149294 | 4.04305797 | 8.99022625 | 23791.8777717 | CX |
| 52 | 7.5710616 | -0.10651965 | -1.40693149294 | 4.04305797 | 8.99022625 | 23791.8777717 | CX |
| 156 | 6.70079786 | 0.76374409 | 11.3978082306 | 1.60744396 | 10.10298461 | 13112.6552475 | CX |
| 260 | 1.38459864 | 6.07994331 | 439.112327165 | 0.52640289 | 10.10298461 | 374355.896528 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726271400 | 7.51278676 | 0.24 | 3.31 | 7.27160625 | 7.58128625 | 7.15916244 | 14153 |
| 1726185000 | 7.2722725 | 0.11 | 1.54 | 7.16499704 | 7.3195675 | 7.14021388 | 13751 |
| 1726098600 | 7.1619909 | -0.03 | -0.41 | 7.2040525 | 7.23797966 | 6.89795632 | 14476 |
| 1726012200 | 7.19133022 | 0.08 | 1.05 | 7.08773903 | 7.22956625 | 7.01784944 | 13954 |
| 1725925800 | 7.11632852 | 0.3 | 4.41 | 8.0827375 | 8.10238625 | 6.80153764 | 23370 |
| 1725839400 | 6.81600844 | 0.11 | 1.61 | 6.71769876 | 6.86704625 | 6.67459574 | 14107 |
| 1725753000 | 6.70810612 | -0.03 | -0.40 | 6.7482525 | 6.85167875 | 6.66538316 | 13897 |
| 1725666600 | 6.73474875 | -0.23 | -3.28 | 6.96510976 | 7.10567625 | 6.51510632 | 14083 |
| 1725580200 | 6.96284924 | -0.24 | -3.30 | 7.21469797 | 7.2500818 | 6.91617192 | 14510 |
| 1725493800 | 7.20020894 | -0.01 | -0.10 | 7.1773375 | 7.3129475 | 6.92127824 | 14122 |
| 1725407400 | 7.2072925 | -0.19 | -2.54 | 7.35971433 | 7.42371482 | 7.14101864 | 13597 |
| 1725321000 | 7.3955 | 0.3 | 4.16 | 8.0827375 | 8.10238625 | 7.12311289 | 23613 |
| 1725234600 | 7.10014452 | -0.21 | -2.88 | 7.31070644 | 7.37630892 | 7.10014452 | 14439 |
| 1725148200 | 7.31035924 | -0.07 | -0.90 | 7.37825815 | 7.41786875 | 7.29454687 | 13712 |
| 1725061800 | 7.37710971 | -0.04 | -0.59 | 7.4109803 | 7.45628125 | 7.19261876 | 13691 |
| 1724975400 | 7.42069374 | 0.08 | 1.11 | 7.31939884 | 7.62125 | 7.31045844 | 13326 |
| 1724889000 | 7.3389276 | -0.06 | -0.80 | 7.37757592 | 7.52506875 | 7.19459522 | 13772 |
| 1724802600 | 7.39785364 | -0.45 | -5.69 | 7.81914494 | 7.8994275 | 7.21140789 | 13926 |
| 1724716200 | 7.84428592 | -0.16 | -2.01 | 8.00237567 | 8.04375 | 7.80394 | 13870 |
| 1724629800 | 8.00559323 | 0.07 | 0.87 | 7.97334937 | 8.08665124 | 7.91643156 | 13973 |
| 1724543400 | 7.93659272 | -0 | -0.03 | 7.98635537 | 8.05077625 | 7.90784828 | 12674 |
| 1724457000 | 7.93879868 | 0.45 | 6.02 | 7.51606493 | 8.05637836 | 7.5153486 | 13129 |
| 1724370600 | 7.48784168 | -0.16 | -2.09 | 8.0827375 | 8.10238625 | 7.46045752 | 25373 |
| 1724284200 | 7.6475 | 0.26 | 3.50 | 7.37593625 | 7.673375 | 7.3025646 | 14122 |
| 1724197800 | 7.389065 | 0.02 | 0.33 | 7.3915904 | 7.6383087 | 7.267485 | 14259 |
| 1724111400 | 7.36446168 | 0.08 | 1.04 | 8.0827375 | 8.10238625 | 7.185552 | 16929 |
| 1724025000 | 7.28839016 | -0.14 | -1.87 | 7.43438781 | 7.52669875 | 7.28839016 | 13843 |
| 1723938600 | 7.42720204 | 0.11 | 1.53 | 7.30913726 | 7.45794 | 7.29684076 | 14307 |
| 1723852200 | 7.31515184 | 0.17 | 2.43 | 7.14683211 | 7.4494275 | 7.0890366 | 13936 |
| 1723765800 | 7.14184076 | -0.17 | -2.30 | 7.28683396 | 7.47766138 | 6.9952191 | 13111 |
| 1723679400 | 7.31029855 | -0.19 | -2.60 | 7.5048086 | 7.6773025 | 7.292564 | 13777 |
| 1723593000 | 7.50521284 | 0.09 | 1.16 | 7.41942875 | 7.66392867 | 7.2524686 | 13548 |
| 1723506600 | 7.41900379 | 0.12 | 1.70 | 8.0827375 | 8.10238625 | 7.17563076 | 17168 |
| 1723420200 | 7.29513824 | -0.25 | -3.34 | 7.62086472 | 7.68486516 | 7.26781112 | 14480 |
| 1723333800 | 7.5471174 | 0.02 | 0.29 | 7.54896004 | 7.66477993 | 7.4880376 | 14473 |
| 1723247400 | 7.52531572 | -0.18 | -2.32 | 7.7170225 | 7.7170225 | 7.39218436 | 14395 |
| 1723161000 | 7.70402651 | 0.84 | 12.22 | 6.85079051 | 7.77831159 | 6.85079051 | 13356 |
| 1723074600 | 6.86488651 | -0.13 | -1.91 | 7.00600875 | 7.1923175 | 6.76873964 | 13998 |
| 1722988200 | 6.99844875 | 0.27 | 4.00 | 6.71886776 | 7.13331625 | 6.71886776 | 13825 |
| 1722901800 | 6.72921092 | -0.51 | -7.06 | 8.0827375 | 8.10238625 | 5.49768948 | 32206 |
| 1722815400 | 7.24047072 | -0.35 | -4.66 | 7.583625 | 7.62963625 | 7.10858182 | 13657 |
| 1722729000 | 7.594055 | -0.02 | -0.32 | 7.61627592 | 7.76499625 | 7.4276 | 13776 |
| 1722642600 | 7.61866664 | -0.54 | -6.58 | 8.15194752 | 8.16404618 | 7.58727976 | 13493 |
| 1722556200 | 8.15509625 | 0.07 | 0.83 | 8.0827375 | 8.17514625 | 7.72988749 | 13793 |
| 1722469800 | 8.088045 | -0.18 | -2.19 | 8.26133823 | 8.34967125 | 8.00096112 | 14363 |
| 1722383400 | 8.26920003 | -0.02 | -0.20 | 8.3530075 | 8.37227 | 8.13117228 | 13896 |
| 1722297000 | 8.28601728 | -0.24 | -2.83 | 8.39697124 | 8.75 | 6.94214375 | 32544 |
| 1722210600 | 8.5277275 | 0.03 | 0.38 | 8.47531375 | 8.5277275 | 8.3381754 | 14046 |
| 1722124200 | 8.49520999 | 0.01 | 0.08 | 8.46263643 | 8.64418387 | 8.28491625 | 14595 |
| 1722037800 | 8.48860875 | 0.34 | 4.12 | 8.20977561 | 8.50711196 | 8.20977561 | 14471 |
| 1721951400 | 8.1523986 | 0.05 | 0.56 | 8.15815474 | 8.2619675 | 7.873256 | 14888 |
| 1721865000 | 8.10716092 | -0.09 | -1.11 | 8.1796848 | 8.38635625 | 8.09050772 | 14541 |
| 1721778600 | 8.19829919 | -0.22 | -2.60 | 8.40458771 | 8.45659299 | 8.11717888 | 14431 |
| 1721692200 | 8.4173381 | -0 | -0.04 | 8.39697124 | 8.6693036 | 6.94214375 | 32475 |
| 1721605800 | 8.42111652 | 0.03 | 0.39 | 8.3239526 | 8.50650044 | 8.18191455 | 14065 |
| 1721519400 | 8.3881818 | 0.04 | 0.51 | 8.34315125 | 8.44401875 | 8.22959728 | 13339 |
| 1721433000 | 8.34569 | 0.35 | 4.39 | 7.995995 | 8.4219175 | 7.88270232 | 14096 |
| 1721346600 | 7.994825 | -0.03 | -0.33 | 8.01061125 | 8.13775625 | 7.8465402 | 13554 |
| 1721260200 | 8.02118125 | -0.12 | -1.42 | 8.12523837 | 8.23592375 | 7.94806757 | 13550 |
| 1721173800 | 8.13671275 | 0.04 | 0.53 | 8.04225311 | 8.14654976 | 7.7498326 | 14203 |
| 1721087400 | 8.09348 | 0.52 | 6.89 | 8.39697124 | 8.6693036 | 6.94214375 | 32469 |
| 1721001000 | 7.57188764 | 0.23 | 3.10 | 7.34503956 | 7.67407 | 7.34503956 | 14047 |
| 1720914600 | 7.34438112 | 0.17 | 2.32 | 7.17842324 | 7.44230125 | 7.16574052 | 13814 |
| 1720828200 | 7.17795328 | 0.01 | 0.11 | 7.13083931 | 7.31697875 | 7.03248008 | 13543 |
| 1720741800 | 7.1697975 | -0.05 | -0.67 | 7.20128011 | 7.35863864 | 7.08137464 | 13970 |
| 1720655400 | 7.21826614 | -0.04 | -0.51 | 7.2422725 | 7.42508375 | 7.10711969 | 11623 |
| 1720569000 | 7.2549625 | 0.2 | 2.87 | 7.05930753 | 7.27116 | 6.9868358 | 11617 |
| 1720482600 | 7.05278052 | 0.12 | 1.68 | 8.39697124 | 8.6693036 | 6.87547048 | 32664 |
| 1720396200 | 6.93638807 | -0.33 | -4.59 | 7.26843625 | 7.27953076 | 6.93365859 | 14751 |
| 1720309800 | 7.2701125 | 0.18 | 2.60 | 7.07151375 | 7.30999875 | 6.96818124 | 13887 |
| 1720223400 | 7.08618875 | -0.05 | -0.74 | 7.10051176 | 7.15551495 | 6.68718484 | 13196 |
| 1720137000 | 7.13912813 | -0.35 | -4.74 | 7.46015992 | 7.54568499 | 7.03786428 | 13312 |
| 1720050600 | 7.49397275 | -0.2 | -2.54 | 7.696835 | 7.73783408 | 7.38638736 | 13963 |
| 1719964200 | 7.68916808 | -0.16 | -2.02 | 7.859375 | 7.90009875 | 7.66109572 | 13796 |
| 1719877800 | 7.84801033 | 0.07 | 0.90 | 8.39697124 | 8.6693036 | 6.9710318 | 31477 |
| 1719791400 | 7.77789504 | 0.23 | 3.02 | 7.55598156 | 7.85253 | 7.52075872 | 13309 |
| 1719705000 | 7.55017911 | 0.01 | 0.12 | 7.47867808 | 7.63906625 | 7.47670772 | 13394 |
| 1719618600 | 7.54123875 | -0.13 | -1.66 | 7.67608085 | 7.7493375 | 7.43272616 | 13808 |
| 1719532200 | 7.66819804 | 0.13 | 1.74 | 7.5407872 | 7.78395125 | 7.51619056 | 14732 |
| 1719445800 | 7.53674852 | -0.12 | -1.58 | 8.39697124 | 8.6693036 | 7.52513344 | 33402 |
| 1719359400 | 7.65783452 | 0.13 | 1.77 | 7.53282375 | 7.79973375 | 7.47023368 | 14087 |
| 1719273000 | 7.5246878 | -0.39 | -4.95 | 7.89484375 | 7.91313125 | 7.32092 | 14225 |
| 1719186600 | 7.91663 | -0.09 | -1.09 | 8.00492824 | 8.05038625 | 7.89194776 | 13331 |
| 1719100200 | 8.00347416 | 0.06 | 0.77 | 7.95393784 | 8.0556975 | 7.92549224 | 13910 |
| 1719013800 | 7.94237484 | -0.14 | -1.69 | 8.10046151 | 8.10595718 | 7.86075556 | 14614 |
| 1718927400 | 8.0788962 | -0.03 | -0.33 | 8.1209125 | 8.29850663 | 8.01949416 | 13891 |
| 1718841000 | 8.10573125 | 0.04 | 0.48 | 8.0791604 | 8.20433875 | 8.02554288 | 14945 |
| 1718754600 | 8.06667554 | -0.19 | -2.34 | 8.26819149 | 8.27336114 | 7.93974976 | 15270 |
| 1718668200 | 8.26005711 | -0 | -0.04 | 8.39697124 | 8.6693036 | 8.07707852 | 33612 |
| 1718581800 | 8.26324716 | 0 | 0.05 | 8.25815669 | 8.33389125 | 8.18401984 | 14284 |
| 1718495400 | 8.25872449 | 0.07 | 0.88 | 8.18330932 | 8.29975 | 8.17664928 | 14101 |
| 1718409000 | 8.18692888 | -0.13 | -1.56 | 8.32292697 | 8.40926875 | 8.07859752 | 15039 |
|
VIN/BTC 0,00012433 BTC
+0,27%
|
VIN/EUR 6,74 €
-0,54%
|
|
VIN/USD $ 7,46
-0,63%
|
VIN/GBP £ 5,68
-0,68%
|
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
