Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.175E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1733875323 | HILO/ETH | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | ETH | 1 | https://info.uniswap.org/#/tokens/0xbb9fd9fa4863c03c574007ff3370787b9ce65ff6 | 0 | 21 Stundes vor |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04254287 | 0.00235599 | 5.53791975012 | 0.04134543 | 0.048081 | 0 | CX |
| 4 | 0.03813086 | 0.006768 | 17.749402977 | 0.03543576 | 0.048081 | 0 | CX |
| 12 | 0.02749476 | 0.0174041 | 63.2996978333 | 0.02660211 | 0.048081 | 0 | CX |
| 26 | 0.05402978 | -0.00913092 | -16.8997911892 | 0.02534087 | 0.06232224 | 0.01573201 | CX |
| 52 | 0.28762519 | -0.24272633 | -84.3898025761 | 0.02534087 | 0.3508296 | 0.99211802 | CX |
| 156 | 0.0635914 | -0.01869254 | -29.3947609268 | 0.02534087 | 0.41455129 | 9.02129584 | CX |
| 260 | 0.0635914 | -0.01869254 | -29.3947609268 | 0.02534087 | 0.41455129 | 9.02129584 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1733874600 | 0.042529 | -0.001067 | -2.45 | 0.0434562 | 0.04436482 | 0.04134543 | 0 |
| 1733788200 | 0.04359649 | -0.003324 | -7.08 | 0.04503963 | 0.04644422 | 0.04180203 | 0 |
| 1733701800 | 0.04692021 | -0.000169 | -0.36 | 0.04704171 | 0.04715333 | 0.04623636 | 0 |
| 1733615400 | 0.0470893 | -0.000107 | -0.23 | 0.04704758 | 0.04727812 | 0.04675936 | 0 |
| 1733529000 | 0.04719634 | 0.00265433 | 5.96 | 0.04452662 | 0.048081 | 0.04450794 | 0 |
| 1733442600 | 0.04454201 | -0.000509 | -1.13 | 0.04503963 | 0.04644422 | 0.04395228 | 0 |
| 1733356200 | 0.04505149 | 0.00249346 | 5.86 | 0.04254287 | 0.04578234 | 0.04254287 | 0 |
| 1733269800 | 0.04255803 | -0.000207 | -0.48 | 0.04273592 | 0.04312684 | 0.04136376 | 0 |
| 1733183400 | 0.0427653 | -0.000858 | -1.97 | 0.04358885 | 0.04416954 | 0.04199332 | 0 |
| 1733097000 | 0.04362352 | 9.5E-5 | 0.22 | 0.0436543 | 0.04399705 | 0.04304036 | 0 |
| 1733010600 | 0.04352858 | 0.0012871 | 3.05 | 0.04214302 | 0.04387191 | 0.04202011 | 0 |
| 1732924200 | 0.04224148 | 0.00016509 | 0.39 | 0.04208133 | 0.04286846 | 0.04159688 | 0 |
| 1732837800 | 0.04207639 | -0.000995 | -2.31 | 0.04289972 | 0.04298972 | 0.04154706 | 0 |
| 1732751400 | 0.04307185 | 0.00398912 | 10.21 | 0.03917356 | 0.04328171 | 0.03879297 | 0 |
| 1732665000 | 0.03908273 | -0.001038 | -2.59 | 0.04010286 | 0.04067497 | 0.03823814 | 0 |
| 1732578600 | 0.04012049 | 0.0006103 | 1.54 | 0.04013482 | 0.0415789 | 0.03870696 | 0 |
| 1732492200 | 0.03951019 | -0.000449 | -1.12 | 0.04013482 | 0.0405711 | 0.03867935 | 0 |
| 1732405800 | 0.03995881 | 0.00089852 | 2.30 | 0.03913631 | 0.04111889 | 0.03904442 | 0 |
| 1732319400 | 0.03906029 | -0.000578 | -1.46 | 0.03951337 | 0.04029521 | 0.03842167 | 0 |
| 1732233000 | 0.03963827 | 0.00348623 | 9.64 | 0.03613571 | 0.0397714 | 0.03568745 | 0 |
| 1732146600 | 0.03615204 | -0.00043 | -1.18 | 0.03658503 | 0.03714057 | 0.03566853 | 0 |
| 1732060200 | 0.03658198 | -0.001229 | -3.25 | 0.037788 | 0.037788 | 0.03613606 | 0 |
| 1731973800 | 0.03781138 | 0.00171785 | 4.76 | 0.03610551 | 0.03781138 | 0.03544317 | 0 |
| 1731887400 | 0.03609353 | -0.000657 | -1.79 | 0.0368554 | 0.03712095 | 0.03583303 | 0 |
| 1731801000 | 0.03675071 | 0.00037953 | 1.04 | 0.0362592 | 0.03781267 | 0.03612337 | 0 |
| 1731714600 | 0.03637118 | 0.00043886 | 1.22 | 0.03610551 | 0.03678866 | 0.03543576 | 0 |
| 1731628200 | 0.03593232 | -0.001608 | -4.28 | 0.03750212 | 0.03809831 | 0.03569227 | 0 |
| 1731541800 | 0.03754007 | -0.000655 | -1.71 | 0.03813086 | 0.03921033 | 0.0366741 | 0 |
| 1731455400 | 0.03819549 | -0.001336 | -3.38 | 0.03943006 | 0.0404187 | 0.03779951 | 0 |
| 1731369000 | 0.0395317 | 0.00208622 | 5.57 | 0.03740236 | 0.03975976 | 0.03665647 | 0 |
| 1731282600 | 0.03744548 | 0.00057657 | 1.56 | 0.0366251 | 0.03814332 | 0.03635743 | 0 |
| 1731196200 | 0.03686891 | 0.00209749 | 6.03 | 0.03479645 | 0.03709651 | 0.03479045 | 0 |
| 1731109800 | 0.03477142 | 0.0006862 | 2.01 | 0.03444453 | 0.03507351 | 0.03396713 | 0 |
| 1731023400 | 0.03408522 | 0.00208833 | 6.53 | 0.03187081 | 0.03430259 | 0.03177987 | 0 |
| 1730937000 | 0.03199689 | 0.00347612 | 12.19 | 0.02851149 | 0.03224117 | 0.02850033 | 0 |
| 1730850600 | 0.02852077 | 0.00041078 | 1.46 | 0.02829259 | 0.02911732 | 0.02798579 | 0 |
| 1730764200 | 0.02810999 | -0.000763 | -2.64 | 0.0293052 | 0.02930849 | 0.0277676 | 0 |
| 1730677800 | 0.02887268 | -0.000351 | -1.20 | 0.0293052 | 0.02930849 | 0.02832854 | 0 |
| 1730591400 | 0.02922377 | -0.000282 | -0.96 | 0.02954878 | 0.02963185 | 0.02909605 | 0 |
| 1730505000 | 0.02950554 | -7.7E-5 | -0.26 | 0.02962739 | 0.0303768 | 0.02905904 | 0 |
| 1730418600 | 0.02958227 | -0.001674 | -5.36 | 0.0312503 | 0.03133936 | 0.02944526 | 0 |
| 1730332200 | 0.03125594 | 0.00029563 | 0.95 | 0.03095572 | 0.03193285 | 0.03061756 | 0 |
| 1730245800 | 0.03096031 | 0.00081839 | 2.72 | 0.03013311 | 0.03149658 | 0.03009151 | 0 |
| 1730159400 | 0.03014192 | 0.00069572 | 2.36 | 0.02979529 | 0.0303815 | 0.02891651 | 0 |
| 1730073000 | 0.0294462 | 0.00031161 | 1.07 | 0.02909958 | 0.02964243 | 0.02893884 | 0 |
| 1729986600 | 0.02913459 | 0.00077444 | 2.73 | 0.02863381 | 0.02938569 | 0.02853734 | 0 |
| 1729900200 | 0.02836015 | -0.001385 | -4.66 | 0.02979529 | 0.03005614 | 0.02808602 | 0 |
| 1729813800 | 0.02974536 | 0.0001128 | 0.38 | 0.02960271 | 0.03004768 | 0.02948051 | 0 |
| 1729727400 | 0.02963256 | -0.001189 | -3.86 | 0.03078547 | 0.03081449 | 0.02889395 | 0 |
| 1729641000 | 0.03082177 | -0.000508 | -1.62 | 0.03137203 | 0.03137203 | 0.03063013 | 0 |
| 1729554600 | 0.03132996 | -0.000874 | -2.71 | 0.0322897 | 0.03248734 | 0.03122409 | 0 |
| 1729468200 | 0.03220428 | 0.00108347 | 3.48 | 0.03114525 | 0.03235221 | 0.03097875 | 0 |
| 1729381800 | 0.03112081 | 7.2E-5 | 0.23 | 0.03103539 | 0.03128038 | 0.03093563 | 0 |
| 1729295400 | 0.03104914 | 0.0004666 | 1.53 | 0.0287909 | 0.03143548 | 0.02845215 | 0 |
| 1729209000 | 0.03058254 | -8.8E-5 | -0.29 | 0.0287909 | 0.03071132 | 0.02845215 | 0 |
| 1729122600 | 0.0306702 | 0.00014629 | 0.48 | 0.03062296 | 0.03106653 | 0.03046281 | 0 |
| 1729036200 | 0.03052391 | -0.000359 | -1.16 | 0.03089227 | 0.03151808 | 0.02992713 | 0 |
| 1728949800 | 0.03088276 | 0.00188494 | 6.50 | 0.0287909 | 0.03116581 | 0.02845215 | 0 |
| 1728863400 | 0.02899782 | -0.000102 | -0.35 | 0.02912836 | 0.02916714 | 0.02863416 | 0 |
| 1728777000 | 0.02909993 | 0.00050137 | 1.75 | 0.02865766 | 0.0292327 | 0.02861877 | 0 |
| 1728690600 | 0.02859856 | 0.00060078 | 2.15 | 0.02799331 | 0.02902391 | 0.02796864 | 0 |
| 1728604200 | 0.02799778 | 0.00017014 | 0.61 | 0.02786218 | 0.02834476 | 0.02738302 | 0 |
| 1728517800 | 0.02782764 | -0.000854 | -2.98 | 0.02864274 | 0.02899383 | 0.02765186 | 0 |
| 1728431400 | 0.02868175 | 0.00015992 | 0.56 | 0.02854239 | 0.02890699 | 0.0282732 | 0 |
| 1728345000 | 0.02852183 | -0.000144 | -0.50 | 0.0287909 | 0.02958673 | 0.02829212 | 0 |
| 1728258600 | 0.02866588 | 0.00028693 | 1.01 | 0.02832267 | 0.02883802 | 0.02829212 | 0 |
| 1728172200 | 0.02837895 | 8.0E-6 | 0.03 | 0.02843464 | 0.02852077 | 0.02808884 | 0 |
| 1728085800 | 0.02837049 | 0.00075494 | 2.73 | 0.02763447 | 0.02866694 | 0.02749946 | 0 |
| 1727999400 | 0.02761555 | -0.000128 | -0.46 | 0.0287909 | 0.02935349 | 0.02718762 | 0 |
| 1727913000 | 0.02774374 | -0.001061 | -3.68 | 0.0287909 | 0.02935349 | 0.02768358 | 0 |
| 1727826600 | 0.02880489 | -0.00168 | -5.51 | 0.03058431 | 0.03121364 | 0.02850914 | 0 |
| 1727740200 | 0.03048467 | -0.000695 | -2.23 | 0.03124336 | 0.0312577 | 0.0302593 | 0 |
| 1727653800 | 0.03117944 | -0.00026 | -0.83 | 0.0314437 | 0.03152724 | 0.03097699 | 0 |
| 1727567400 | 0.03143947 | -0.000258 | -0.81 | 0.03171548 | 0.03178234 | 0.03118391 | 0 |
| 1727481000 | 0.03169703 | 0.00080006 | 2.59 | 0.03089133 | 0.03204847 | 0.03074387 | 0 |
| 1727394600 | 0.03089697 | 0.00063743 | 2.11 | 0.03034555 | 0.03131375 | 0.0300733 | 0 |
| 1727308200 | 0.03025954 | -0.000939 | -3.01 | 0.03115019 | 0.03130952 | 0.03007095 | 0 |
| 1727221800 | 0.03119824 | 7.4E-5 | 0.24 | 0.03111599 | 0.03138237 | 0.03049959 | 0 |
| 1727135400 | 0.03112422 | 0.00078337 | 2.58 | 0.02696918 | 0.03173134 | 0.02660211 | 0 |
| 1727049000 | 0.03034085 | -0.000433 | -1.41 | 0.03073635 | 0.0308038 | 0.02970823 | 0 |
| 1726962600 | 0.0307743 | 0.00076104 | 2.54 | 0.03007377 | 0.03080004 | 0.02974876 | 0 |
| 1726876200 | 0.03001326 | 0.00102578 | 3.54 | 0.02896751 | 0.03021242 | 0.02867411 | 0 |
| 1726789800 | 0.02898748 | 0.0013187 | 4.77 | 0.02799002 | 0.02924598 | 0.02792552 | 0 |
| 1726703400 | 0.02766878 | 0.00019999 | 0.73 | 0.02749476 | 0.02773 | 0.02678518 | 0 |
| 1726617000 | 0.02746879 | 0.00042899 | 1.59 | 0.02696918 | 0.02809307 | 0.02660211 | 0 |
| 1726530600 | 0.0270398 | -0.000196 | -0.72 | 0.02727292 | 0.02741803 | 0.02651093 | 0 |
| 1726444200 | 0.02723626 | -0.001166 | -4.11 | 0.0284095 | 0.02854286 | 0.02713321 | 0 |
| 1726357800 | 0.02840198 | -0.000299 | -1.04 | 0.02869232 | 0.02869232 | 0.02811692 | 0 |
| 1726271400 | 0.02870066 | 0.00092801 | 3.34 | 0.02774128 | 0.02893696 | 0.02747044 | 0 |
| 1726185000 | 0.02777265 | 0.00023782 | 0.86 | 0.02749629 | 0.02804266 | 0.02723356 | 0 |
| 1726098600 | 0.02753483 | -0.00053 | -1.89 | 0.02802375 | 0.02802574 | 0.0268068 | 0 |
|
HILO/BTC 0 BTC
-
|
HILO/EUR 0 €
-
|
|
HILO/USD $ 0,044899
+5,23%
|
HILO/GBP £ 0
-
|
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
