# | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit |
---|
1.863E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1730332922 | 2KEY/ETH | https://info.uniswap.org/#/tokens/0xe48972fcd82a274411c01834e2f031d4377fa2c0 | ETH | 1 | https://info.uniswap.org/#/tokens/0xe48972fcd82a274411c01834e2f031d4377fa2c0 | 0 | 23 Stundes vor |
Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen |
---|
1 | 0.04693604 | -3.53E-6 | -0.00752087308602 | 0.0421785 | 0.05063056 | 0 | CX |
4 | 0.0427605 | 0.00417201 | 9.75669133897 | 0.0421785 | 0.05150971 | 0 | CX |
12 | 0.04354371 | 0.0033888 | 7.78252473205 | 0.04017876 | 0.05248443 | 0 | CX |
26 | 0.05977491 | -0.0128424 | -21.4845994749 | 0.04017876 | 0.07397078 | 0 | CX |
52 | 0.03372831 | 0.0132042 | 39.1487151298 | 0.03324132 | 0.07624122 | 0 | CX |
156 | 0 | 0 | 0 | 0 | 0.07624122 | 1.8E-7 | CX |
260 | 0 | 0 | 0 | 0 | 0.07624122 | 1.6E-7 | CX |
2KEYs are the default compensation reward for 2key SmartLinks referrers. When a referral chain leads to a conversion (purchase, booking, download, sign-in, donation …), each person in that referral chain receives their share of the reward as defined in the smart contract.
Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
---|
1730332200 | 0.04955729 | 0.00046874 | 0.95 | 0.04908129 | 0.05063056 | 0.04854512 | 0 |
1730245800 | 0.04908855 | 0.00129757 | 2.72 | 0.047777 | 0.04993883 | 0.04771105 | 0 |
1730159400 | 0.04779098 | 0.00110309 | 2.36 | 0.0427605 | 0.04963888 | 0.0421785 | 0 |
1730073000 | 0.04668789 | 0.00049406 | 1.07 | 0.04613831 | 0.04699901 | 0.04588345 | 0 |
1729986600 | 0.04619383 | 0.00122791 | 2.73 | 0.04539981 | 0.04659195 | 0.04524686 | 0 |
1729900200 | 0.04496592 | -0.002196 | -4.66 | 0.04724139 | 0.04765498 | 0.04453128 | 0 |
1729813800 | 0.04716221 | 0.00017885 | 0.38 | 0.04693604 | 0.04764156 | 0.04674229 | 0 |
1729727400 | 0.04698336 | -0.001886 | -3.86 | 0.04881134 | 0.04885736 | 0.04581228 | 0 |
1729641000 | 0.04886891 | -0.000806 | -1.62 | 0.04974135 | 0.04974135 | 0.04856505 | 0 |
1729554600 | 0.04967465 | -0.001386 | -2.71 | 0.05119635 | 0.05150971 | 0.0495068 | 0 |
1729468200 | 0.05106091 | 0.00171787 | 3.48 | 0.04938179 | 0.05129546 | 0.0491178 | 0 |
1729381800 | 0.04934304 | 0.00011364 | 0.23 | 0.0492076 | 0.04959604 | 0.04904943 | 0 |
1729295400 | 0.0492294 | 0.0007398 | 1.53 | 0.0427605 | 0.04984195 | 0.0421785 | 0 |
1729209000 | 0.0484896 | -0.000139 | -0.29 | 0.0427605 | 0.04963888 | 0.0421785 | 0 |
1729122600 | 0.04862858 | 0.00023194 | 0.48 | 0.04855369 | 0.04925697 | 0.04829976 | 0 |
1729036200 | 0.04839664 | -0.000569 | -1.16 | 0.04898069 | 0.04997292 | 0.04745042 | 0 |
1728949800 | 0.0489656 | 0.00298863 | 6.50 | 0.0427605 | 0.04963888 | 0.0421785 | 0 |
1728863400 | 0.04597697 | -0.000162 | -0.35 | 0.04618395 | 0.04624543 | 0.04540037 | 0 |
1728777000 | 0.04613887 | 0.00079495 | 1.75 | 0.04543763 | 0.04634939 | 0.04537597 | 0 |
1728690600 | 0.04534392 | 0.00095255 | 2.15 | 0.04438429 | 0.04601833 | 0.04434517 | 0 |
1728604200 | 0.04439137 | 0.00026976 | 0.61 | 0.04417638 | 0.04494152 | 0.04341665 | 0 |
1728517800 | 0.04412161 | -0.001354 | -2.98 | 0.04541397 | 0.04597064 | 0.04384291 | 0 |
1728431400 | 0.04547583 | 0.00025356 | 0.56 | 0.04525487 | 0.04583296 | 0.04482806 | 0 |
1728345000 | 0.04522227 | -0.000228 | -0.50 | 0.0427605 | 0.04963888 | 0.0421785 | 0 |
1728258600 | 0.04545067 | 0.00045494 | 1.01 | 0.04490649 | 0.0457236 | 0.04485805 | 0 |
1728172200 | 0.04499573 | 1.3E-5 | 0.03 | 0.04508404 | 0.04522059 | 0.04453576 | 0 |
1728085800 | 0.04498232 | 0.00119698 | 2.73 | 0.04381533 | 0.04545235 | 0.04360127 | 0 |
1727999400 | 0.04378534 | -0.000203 | -0.46 | 0.0427605 | 0.04963888 | 0.0421785 | 0 |
1727913000 | 0.04398859 | -0.001682 | -3.68 | 0.0456489 | 0.0465409 | 0.04389321 | 0 |
1727826600 | 0.04567107 | -0.002663 | -5.51 | 0.04849239 | 0.04949022 | 0.04520215 | 0 |
1727740200 | 0.04833441 | -0.001102 | -2.23 | 0.04953735 | 0.04956008 | 0.04797709 | 0 |
1727653800 | 0.049436 | -0.000412 | -0.83 | 0.04985499 | 0.04998745 | 0.04911501 | 0 |
1727567400 | 0.04984829 | -0.000408 | -0.81 | 0.0502859 | 0.05039191 | 0.04944308 | 0 |
1727481000 | 0.05025666 | 0.00126852 | 2.59 | 0.0489792 | 0.05081388 | 0.04874539 | 0 |
1727394600 | 0.04898814 | 0.00101068 | 2.11 | 0.04811383 | 0.04964895 | 0.04768218 | 0 |
1727308200 | 0.04797746 | -0.001488 | -3.01 | 0.04938962 | 0.04964224 | 0.04767845 | 0 |
1727221800 | 0.04946581 | 0.00011737 | 0.24 | 0.0493354 | 0.04975774 | 0.04835807 | 0 |
1727135400 | 0.04934844 | 0.00124206 | 2.58 | 0.0427605 | 0.05031106 | 0.0421785 | 0 |
1727049000 | 0.04810638 | -0.000687 | -1.41 | 0.04873347 | 0.0488404 | 0.04710334 | 0 |
1726962600 | 0.04879364 | 0.00120666 | 2.54 | 0.04768292 | 0.04883444 | 0.04716762 | 0 |
1726876200 | 0.04758698 | 0.0016264 | 3.54 | 0.04592891 | 0.04790276 | 0.04546372 | 0 |
1726789800 | 0.04596058 | 0.00209085 | 4.77 | 0.04437908 | 0.04637044 | 0.0442768 | 0 |
1726703400 | 0.04386973 | 0.00031708 | 0.73 | 0.04359382 | 0.0439668 | 0.04246876 | 0 |
1726617000 | 0.04355265 | 0.00068018 | 1.59 | 0.0427605 | 0.04454246 | 0.0421785 | 0 |
1726530600 | 0.04287247 | -0.000311 | -0.72 | 0.04324209 | 0.04347217 | 0.04203393 | 0 |
1726444200 | 0.04318396 | -0.001848 | -4.10 | 0.04504417 | 0.04525562 | 0.04302058 | 0 |
1726357800 | 0.04503224 | -0.000474 | -1.04 | 0.04549259 | 0.04549259 | 0.04458028 | 0 |
1726271400 | 0.04550582 | 0.0014714 | 3.34 | 0.04398468 | 0.04588047 | 0.04355526 | 0 |
1726185000 | 0.04403442 | 0.00037707 | 0.86 | 0.04359624 | 0.04446254 | 0.04317968 | 0 |
1726098600 | 0.04365735 | -0.00084 | -1.89 | 0.04443255 | 0.04443571 | 0.04250304 | 0 |
1726012200 | 0.04449756 | 0.00048605 | 1.10 | 0.04390289 | 0.04467138 | 0.04326109 | 0 |
1725925800 | 0.04401151 | 0.00113606 | 2.65 | 0.05002248 | 0.05036452 | 0.04237971 | 0 |
1725839400 | 0.04287545 | 0.00059337 | 1.40 | 0.04227426 | 0.04337101 | 0.04179975 | 0 |
1725753000 | 0.04228208 | 0.00087728 | 2.12 | 0.04151732 | 0.04301946 | 0.04140722 | 0 |
1725666600 | 0.0414048 | -0.002721 | -6.17 | 0.0441585 | 0.04482117 | 0.04017876 | 0 |
1725580200 | 0.0441259 | -0.001422 | -3.12 | 0.04563288 | 0.04593785 | 0.04377528 | 0 |
1725493800 | 0.04554774 | -5.7E-5 | -0.12 | 0.04507658 | 0.04635199 | 0.04309901 | 0 |
1725407400 | 0.04560512 | -0.001657 | -3.51 | 0.04725518 | 0.04750985 | 0.04540168 | 0 |
1725321000 | 0.04726188 | 0.00197906 | 4.37 | 0.05002248 | 0.05036452 | 0.04535287 | 0 |
1725234600 | 0.04528282 | -0.001508 | -3.22 | 0.04678589 | 0.04685798 | 0.04483365 | 0 |
1725148200 | 0.04679073 | -0.000287 | -0.61 | 0.04704391 | 0.04716743 | 0.0464457 | 0 |
1725061800 | 0.04707745 | -8.0E-6 | -0.02 | 0.04705416 | 0.04729784 | 0.04547862 | 0 |
1724975400 | 0.04708508 | -0.000101 | -0.21 | 0.0470931 | 0.04835826 | 0.04672515 | 0 |
1724889000 | 0.04718569 | 0.00128603 | 2.80 | 0.04580502 | 0.04758698 | 0.04509205 | 0 |
1724802600 | 0.04589966 | -0.004087 | -8.18 | 0.05004278 | 0.05030006 | 0.04487296 | 0 |
1724716200 | 0.04998633 | -0.001163 | -2.27 | 0.05113506 | 0.05147543 | 0.04970539 | 0 |
1724629800 | 0.05114903 | -0.000289 | -0.56 | 0.05161273 | 0.05200974 | 0.05098285 | 0 |
1724543400 | 0.05143817 | -6.8E-5 | -0.13 | 0.05155666 | 0.05248443 | 0.05098118 | 0 |
1724457000 | 0.05150617 | 0.00262739 | 5.38 | 0.04885605 | 0.05208389 | 0.04885531 | 0 |
1724370600 | 0.04887878 | -9.9E-5 | -0.20 | 0.05002248 | 0.05036452 | 0.04811197 | 0 |
1724284200 | 0.04897808 | 0.00092181 | 1.92 | 0.04802925 | 0.04924635 | 0.04742639 | 0 |
1724197800 | 0.04805627 | -0.001034 | -2.11 | 0.0491016 | 0.05019425 | 0.04763318 | 0 |
1724111400 | 0.04909005 | 0.00012967 | 0.26 | 0.05002248 | 0.05036452 | 0.04784221 | 0 |
1724025000 | 0.04896038 | 0.00026846 | 0.55 | 0.04867311 | 0.04993696 | 0.04842011 | 0 |
1723938600 | 0.04869192 | 0.00034316 | 0.71 | 0.04832268 | 0.04892629 | 0.04823288 | 0 |
1723852200 | 0.04834876 | 0.00037689 | 0.79 | 0.04789344 | 0.04896578 | 0.04755456 | 0 |
1723765800 | 0.04797187 | -0.001647 | -3.32 | 0.04965044 | 0.04980674 | 0.04714284 | 0 |
1723679400 | 0.04961839 | -0.000616 | -1.23 | 0.05030584 | 0.05156988 | 0.04923033 | 0 |
1723593000 | 0.05023467 | -0.000797 | -1.56 | 0.05073396 | 0.0509387 | 0.04869192 | 0 |
1723506600 | 0.05103204 | 0.00337334 | 7.08 | 0.05002248 | 0.05121517 | 0.04719985 | 0 |
1723420200 | 0.0476587 | -0.000903 | -1.86 | 0.04861833 | 0.05044929 | 0.04737366 | 0 |
1723333800 | 0.04856151 | 0.00023604 | 0.49 | 0.04831876 | 0.04920835 | 0.04812743 | 0 |
1723247400 | 0.04832547 | -0.001643 | -3.29 | 0.05002248 | 0.05036452 | 0.04767901 | 0 |
1723161000 | 0.04996882 | 0.00624589 | 14.29 | 0.04354371 | 0.05067192 | 0.04326482 | 0 |
1723074600 | 0.04372293 | -0.001998 | -4.37 | 0.04585718 | 0.04746886 | 0.0431277 | 0 |
1722988200 | 0.04572044 | 0.00032081 | 0.71 | 0.04513192 | 0.04749923 | 0.04513192 | 0 |
1722901800 | 0.04539963 | -0.004958 | -9.85 | 0.05408642 | 0.05456279 | 0.04074995 | 0 |
1722815400 | 0.05035726 | -0.003804 | -7.02 | 0.05408642 | 0.05456279 | 0.04938813 | 0 |
1722729000 | 0.05416113 | -0.001429 | -2.57 | 0.05562545 | 0.05617727 | 0.05329223 | 0 |
1722642600 | 0.05559061 | -0.004076 | -6.83 | 0.05961637 | 0.05987849 | 0.05528005 | 0 |
1722556200 | 0.05966685 | -0.000499 | -0.83 | 0.06030102 | 0.06033418 | 0.05736866 | 0 |
1722469800 | 0.06016539 | -0.000871 | -1.43 | 0.06101921 | 0.06236411 | 0.0599042 | 0 |