Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | XFUND/ETH | https://v2.info.uniswap.org/token/0x892a6f9df0147e5f079b0993f486f9aca3c87881 | ETH | 1 | https://v2.info.uniswap.org/token/0x892a6f9df0147e5f079b0993f486f9aca3c87881 | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 948.63582942 | 111.34034606 | 11.7368902383 | 931.09475248 | 1082.29925892 | 0 | CX |
| 4 | 783.26515771 | 276.71101777 | 35.3278854608 | 702.05039465 | 1082.29925892 | 0 | CX |
| 12 | 645.86181826 | 414.11435722 | 64.1181047574 | 596.75896943 | 1082.29925892 | 0 | CX |
| 26 | 1008.04855731 | 51.92761817 | 5.15130127348 | 570.42090487 | 1082.29925892 | 0 | CX |
| 52 | 590.59102742 | 469.38514806 | 79.477189166 | 530.82652582 | 1082.4024106 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 2888.27467393 | 11.48110631 | CX |
| 260 | 0 | 0 | 0 | 0 | 2888.27467393 | 9.09885947 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733529000 | 1062.38569313 | 59.75 | 5.96 | 1002.29057714 | 1082.29925892 | 1001.87003564 | 0 |
| 1733442600 | 1002.63706102 | -11.47 | -1.13 | 1013.83827647 | 1045.45559157 | 989.36223213 | 0 |
| 1733356200 | 1014.10541289 | 56.13 | 5.86 | 957.63647551 | 1030.55678481 | 957.63647551 | 0 |
| 1733269800 | 957.97766955 | -4.67 | -0.48 | 961.98207102 | 970.78170355 | 931.09475248 | 0 |
| 1733183400 | 962.64329979 | -19.32 | -1.97 | 981.18150973 | 994.25268015 | 945.26620758 | 0 |
| 1733097000 | 981.96175968 | 2.14 | 0.22 | 982.65472744 | 990.36994478 | 968.83504604 | 0 |
| 1733010600 | 979.82466828 | 28.97 | 3.05 | 948.63582942 | 987.5531102 | 945.86924823 | 0 |
| 1732924200 | 950.85226828 | 3.72 | 0.39 | 947.24724899 | 964.96553525 | 936.34226404 | 0 |
| 1732837800 | 947.13616256 | -22.41 | -2.31 | 965.66908267 | 967.69508763 | 935.22082003 | 0 |
| 1732751400 | 969.54388329 | 89.79 | 10.21 | 881.79353501 | 974.26770166 | 873.22665501 | 0 |
| 1732665000 | 879.74901564 | -23.36 | -2.59 | 902.71216854 | 915.59026016 | 860.7373659 | 0 |
| 1732578600 | 903.10890581 | 13.74 | 1.54 | 823.52605536 | 935.93759203 | 802.89571758 | 0 |
| 1732492200 | 889.37121678 | -10.1 | -1.12 | 903.43158545 | 913.25215521 | 870.6690221 | 0 |
| 1732405800 | 899.46950263 | 20.23 | 2.30 | 880.95509693 | 925.58274941 | 878.88677332 | 0 |
| 1732319400 | 879.24383686 | -13.01 | -1.46 | 889.44262948 | 907.04189456 | 864.86872329 | 0 |
| 1732233000 | 892.25417423 | 78.47 | 9.64 | 813.41190002 | 895.25086304 | 803.32154891 | 0 |
| 1732146600 | 813.77954322 | -9.68 | -1.18 | 823.52605536 | 836.03121395 | 802.89571758 | 0 |
| 1732060200 | 823.45728757 | -27.67 | -3.25 | 850.60469616 | 850.60469616 | 813.41983476 | 0 |
| 1731973800 | 851.13103426 | 38.67 | 4.76 | 846.37812183 | 851.13103426 | 702.05039465 | 0 |
| 1731887400 | 812.4623755 | -14.79 | -1.79 | 829.61200501 | 835.58951313 | 806.59859872 | 0 |
| 1731801000 | 827.25538565 | 8.54 | 1.04 | 816.19170579 | 851.16012833 | 813.13418393 | 0 |
| 1731714600 | 818.71230988 | 9.88 | 1.22 | 812.73215684 | 828.10969323 | 797.65614077 | 0 |
| 1731628200 | 808.83355198 | -36.19 | -4.28 | 844.16961772 | 857.58991693 | 803.42999043 | 0 |
| 1731541800 | 845.02392529 | -14.75 | -1.72 | 858.32255842 | 882.62139344 | 825.53090101 | 0 |
| 1731455400 | 859.77726172 | -30.08 | -3.38 | 887.56738468 | 909.82170033 | 850.86389783 | 0 |
| 1731369000 | 889.85523624 | 46.96 | 5.57 | 841.9240848 | 894.98901645 | 825.13416374 | 0 |
| 1731282600 | 842.89476864 | 12.98 | 1.56 | 824.42797141 | 858.60291942 | 818.40285481 | 0 |
| 1731196200 | 829.91617024 | 47.21 | 6.03 | 783.26515771 | 835.03937079 | 783.13026704 | 0 |
| 1731109800 | 782.70179079 | 15.45 | 2.01 | 775.34363698 | 789.50186751 | 764.59734693 | 0 |
| 1731023400 | 767.25548661 | 47.01 | 6.53 | 717.40941663 | 772.14857954 | 715.36225235 | 0 |
| 1730937000 | 720.24741054 | 78.25 | 12.19 | 641.79129393 | 725.74618903 | 641.54002699 | 0 |
| 1730850600 | 642.00024222 | 9.25 | 1.46 | 636.86381709 | 655.42847618 | 629.95794377 | 0 |
| 1730764200 | 632.75361903 | -17.17 | -2.64 | 846.37812183 | 850.09951737 | 625.04633643 | 0 |
| 1730677800 | 649.92176294 | -7.9 | -1.20 | 659.65769543 | 659.73175305 | 637.67316111 | 0 |
| 1730591400 | 657.82476926 | -6.34 | -0.95 | 665.14060443 | 667.0105594 | 654.94974655 | 0 |
| 1730505000 | 664.16727567 | -1.73 | -0.26 | 666.91005263 | 683.77932114 | 654.11659829 | 0 |
| 1730418600 | 665.89440523 | -37.67 | -5.35 | 703.44161999 | 705.44646564 | 662.81043422 | 0 |
| 1730332200 | 703.56857592 | 6.65 | 0.95 | 696.81081784 | 718.80593181 | 689.19875218 | 0 |
| 1730245800 | 696.91396952 | 18.42 | 2.72 | 678.29376722 | 708.98536204 | 677.35746727 | 0 |
| 1730159400 | 678.49213585 | 15.66 | 2.36 | 846.37812183 | 850.09951737 | 658.08661586 | 0 |
| 1730073000 | 662.83159355 | 7.01 | 1.07 | 655.029094 | 667.24860176 | 651.41085014 | 0 |
| 1729986600 | 655.8172787 | 17.43 | 2.73 | 644.54465054 | 661.46946227 | 642.37317525 | 0 |
| 1729900200 | 638.38464328 | -31.18 | -4.66 | 670.68963631 | 676.56134783 | 632.21405635 | 0 |
| 1729813800 | 669.56554739 | 2.54 | 0.38 | 666.35462046 | 676.37091394 | 663.60390875 | 0 |
| 1729727400 | 667.02642889 | -26.77 | -3.86 | 692.97833586 | 693.63162989 | 650.40049258 | 0 |
| 1729641000 | 693.79561462 | -11.44 | -1.62 | 706.18175203 | 706.18175203 | 689.48175809 | 0 |
| 1729554600 | 705.23487243 | -19.68 | -2.71 | 726.83853897 | 731.28728616 | 702.85180392 | 0 |
| 1729468200 | 724.91568569 | 24.39 | 3.48 | 701.07706589 | 728.2456338 | 697.32922119 | 0 |
| 1729381800 | 700.52692355 | 1.61 | 0.23 | 698.60407027 | 704.11871826 | 696.35853735 | 0 |
| 1729295400 | 698.91352534 | 10.5 | 1.53 | 846.37812183 | 850.09951737 | 690.12447246 | 0 |
| 1729209000 | 688.41056748 | -1.97 | -0.29 | 846.37812183 | 850.09951737 | 686.85271248 | 0 |
| 1729122600 | 690.38367414 | 3.29 | 0.48 | 689.32041827 | 699.30497277 | 685.71539899 | 0 |
| 1729036200 | 687.09075484 | -8.08 | -1.16 | 695.38256368 | 709.4693815 | 673.65723105 | 0 |
| 1728949800 | 695.16832556 | 42.43 | 6.50 | 846.37812183 | 850.09951737 | 665.43683492 | 0 |
| 1728863400 | 652.73859752 | -2.3 | -0.35 | 655.6770982 | 656.54992018 | 644.55258529 | 0 |
| 1728777000 | 655.03702875 | 11.29 | 1.75 | 645.08156831 | 658.02578281 | 644.20610141 | 0 |
| 1728690600 | 643.75117601 | 13.52 | 2.15 | 630.12721833 | 653.32576868 | 629.57178616 | 0 |
| 1728604200 | 630.22772511 | 3.83 | 0.61 | 627.17549308 | 638.0381594 | 616.3895293 | 0 |
| 1728517800 | 626.39788804 | -19.23 | -2.98 | 644.74566409 | 652.64867041 | 622.44109505 | 0 |
| 1728431400 | 645.62377591 | 3.6 | 0.56 | 642.4869066 | 650.69407815 | 636.4274061 | 0 |
| 1728345000 | 642.02404645 | -3.24 | -0.50 | 846.37812183 | 850.09951737 | 636.85323743 | 0 |
| 1728258600 | 645.26671237 | 6.46 | 1.01 | 637.54091536 | 649.14151299 | 636.85323743 | 0 |
| 1728172200 | 638.80782969 | 0.19 | 0.03 | 640.06151945 | 642.00024222 | 632.27753431 | 0 |
| 1728085800 | 638.61739581 | 16.99 | 2.73 | 622.04964762 | 645.2905166 | 619.01064017 | 0 |
| 1727999400 | 621.62381629 | -2.89 | -0.46 | 846.37812183 | 850.09951737 | 611.99103549 | 0 |
| 1727913000 | 624.50941866 | -23.89 | -3.68 | 648.08090203 | 660.74475553 | 623.15522213 | 0 |
| 1727826600 | 648.39564693 | -37.81 | -5.51 | 688.4502412 | 702.61640648 | 641.73839562 | 0 |
| 1727740200 | 686.2073532 | -15.64 | -2.23 | 703.28557 | 703.60824964 | 681.13440604 | 0 |
| 1727653800 | 701.84673619 | -5.85 | -0.83 | 707.79515025 | 709.67568488 | 697.28954747 | 0 |
| 1727567400 | 707.6999333 | -5.8 | -0.81 | 713.91283887 | 715.41779556 | 701.94724296 | 0 |
| 1727481000 | 713.4975872 | 18.01 | 2.59 | 695.36140436 | 721.40852827 | 692.04203591 | 0 |
| 1727394600 | 695.48836029 | 14.35 | 2.11 | 683.07577372 | 704.86987415 | 676.94750543 | 0 |
| 1727308200 | 681.13969587 | -21.13 | -3.01 | 701.18815233 | 704.7746572 | 676.89460713 | 0 |
| 1727221800 | 702.2699226 | 1.67 | 0.24 | 700.41848203 | 706.41450456 | 686.54325742 | 0 |
| 1727135400 | 700.60362609 | 17.63 | 2.58 | 846.37812183 | 850.09951737 | 696.43788481 | 0 |
| 1727049000 | 682.96997712 | -9.76 | -1.41 | 691.87276134 | 693.39094261 | 668.72975422 | 0 |
| 1726962600 | 692.72706892 | 17.13 | 2.54 | 676.95808509 | 693.30630533 | 669.64224993 | 0 |
| 1726876200 | 675.59595382 | 23.09 | 3.54 | 652.05620943 | 680.07908491 | 645.45185642 | 0 |
| 1726789800 | 652.505845 | 29.68 | 4.77 | 630.05316071 | 658.32465822 | 628.60110232 | 0 |
| 1726703400 | 622.82196283 | 4.5 | 0.73 | 618.90484356 | 624.1999636 | 602.93220128 | 0 |
| 1726617000 | 618.32031733 | 9.66 | 1.59 | 607.07413832 | 632.37275125 | 598.81142355 | 0 |
| 1726530600 | 608.6637323 | -4.42 | -0.72 | 613.91124386 | 617.177714 | 596.75896943 | 0 |
| 1726444200 | 613.08603034 | -26.24 | -4.10 | 639.49550762 | 642.49748626 | 610.7664398 | 0 |
| 1726357800 | 639.32623305 | -6.72 | -1.04 | 645.86181826 | 645.86181826 | 632.90966902 | 0 |
| 1726271400 | 646.04960724 | 20.89 | 3.34 | 624.45387544 | 651.3685315 | 618.35734614 | 0 |
| 1726185000 | 625.16006778 | 5.35 | 0.86 | 618.93922746 | 631.23808268 | 613.0251973 | 0 |
| 1726098600 | 619.80675961 | -11.93 | -1.89 | 630.81225135 | 630.8572149 | 603.41886565 | 0 |
| 1726012200 | 631.73532671 | 6.9 | 1.10 | 623.29275772 | 634.2030325 | 614.1810252 | 0 |
| 1725925800 | 624.83474322 | 16.13 | 2.65 | 846.37812183 | 850.09951737 | 601.66793186 | 0 |
| 1725839400 | 608.70605094 | 8.42 | 1.40 | 600.17090991 | 615.74152511 | 593.43431115 | 0 |
| 1725753000 | 600.28199635 | 12.45 | 2.12 | 589.42461986 | 610.75057031 | 587.86147504 | 0 |
|
XFUND/BTC 0 BTC
-
|
XFUND/EUR 0 €
-
|
|
XFUND/USD $ 1.059,98
+0,04%
|
XFUND/GBP £ 0
-
|
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
