Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | R3T/ETH | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | ETH | 1 | https://v2.info.uniswap.org/token/0x8c7424c3000942e5a93de4a01ce2ec86c06333cb | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04185642 | -0.00592344 | -14.1518075363 | 0.03367877 | 0.04437505 | 0 | CX |
| 4 | 0.03692404 | -0.00099106 | -2.68405082434 | 0.03367877 | 0.04437505 | 0 | CX |
| 12 | 0.0289282 | 0.00700478 | 24.2143652215 | 0.02501261 | 0.04437505 | 0 | CX |
| 26 | 0.03804676 | -0.00211378 | -5.55574246007 | 0.0233136 | 0.04437505 | 0 | CX |
| 52 | 0.02420683 | 0.01172615 | 48.4414935785 | 0.01943011 | 0.04437505 | 0 | CX |
| 156 | 0.07284153 | -0.03690855 | -50.6696523261 | 0.01030791 | 0.07528372 | 0.00018739 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.45045051 | 0.00634779 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734825000 | 0.03604389 | -0.001424 | -3.80 | 0.03755069 | 0.03840987 | 0.03559624 | 0 |
| 1734738600 | 0.03746767 | 0.00027771 | 0.75 | 0.03694468 | 0.03771879 | 0.03367877 | 0 |
| 1734652200 | 0.03718996 | -0.002005 | -5.12 | 0.03911966 | 0.04017071 | 0.03605718 | 0 |
| 1734565800 | 0.039195 | -0.002746 | -6.55 | 0.04202538 | 0.04218959 | 0.03916203 | 0 |
| 1734479400 | 0.04194107 | -0.001262 | -2.92 | 0.04298023 | 0.04368364 | 0.04161731 | 0 |
| 1734393000 | 0.04320346 | 0.00047262 | 1.11 | 0.03436228 | 0.04437505 | 0.03421029 | 0 |
| 1734306600 | 0.04273084 | 0.00094447 | 2.26 | 0.04185642 | 0.04273084 | 0.04146013 | 0 |
| 1734220200 | 0.04178637 | -0.0004 | -0.95 | 0.04227034 | 0.04262383 | 0.04135354 | 0 |
| 1734133800 | 0.04218645 | 0.00026657 | 0.64 | 0.04201771 | 0.04284694 | 0.04168238 | 0 |
| 1734047400 | 0.04191988 | 0.00047002 | 1.13 | 0.04144348 | 0.04307709 | 0.04109724 | 0 |
| 1733961000 | 0.04144986 | 0.00232318 | 5.94 | 0.03930699 | 0.04162671 | 0.03853537 | 0 |
| 1733874600 | 0.03912668 | -0.000982 | -2.45 | 0.0399797 | 0.04081564 | 0.03803779 | 0 |
| 1733788200 | 0.04010877 | -0.003058 | -7.08 | 0.03436228 | 0.04259712 | 0.03421029 | 0 |
| 1733701800 | 0.0431666 | -0.000156 | -0.36 | 0.04327837 | 0.04338107 | 0.04253745 | 0 |
| 1733615400 | 0.04332215 | -9.8E-5 | -0.23 | 0.04328378 | 0.04349587 | 0.04301861 | 0 |
| 1733529000 | 0.04342063 | 0.00244198 | 5.96 | 0.04096449 | 0.04423452 | 0.0409473 | 0 |
| 1733442600 | 0.04097865 | -0.000469 | -1.13 | 0.04143645 | 0.04272868 | 0.0404361 | 0 |
| 1733356200 | 0.04144737 | 0.00229399 | 5.86 | 0.03913944 | 0.04211975 | 0.03913944 | 0 |
| 1733269800 | 0.03915338 | -0.000191 | -0.49 | 0.03931705 | 0.03967669 | 0.03805465 | 0 |
| 1733183400 | 0.03934407 | -0.00079 | -1.97 | 0.04010174 | 0.04063597 | 0.03863385 | 0 |
| 1733097000 | 0.04013363 | 8.7E-5 | 0.22 | 0.04016196 | 0.04047728 | 0.03959713 | 0 |
| 1733010600 | 0.04004629 | 0.00118413 | 3.05 | 0.03877157 | 0.04036216 | 0.0386585 | 0 |
| 1732924200 | 0.03886216 | 0.00015188 | 0.39 | 0.03871482 | 0.03943898 | 0.03826912 | 0 |
| 1732837800 | 0.03871028 | -0.000916 | -2.31 | 0.03946774 | 0.03955054 | 0.03822329 | 0 |
| 1732751400 | 0.0396261 | 0.00366999 | 10.21 | 0.03603967 | 0.03981917 | 0.03568953 | 0 |
| 1732665000 | 0.03595611 | -0.000955 | -2.59 | 0.03689463 | 0.03742097 | 0.03517909 | 0 |
| 1732578600 | 0.03691085 | 0.00056147 | 1.54 | 0.03436228 | 0.03825259 | 0.03421029 | 0 |
| 1732492200 | 0.03634938 | -0.000413 | -1.12 | 0.03692404 | 0.03732541 | 0.035585 | 0 |
| 1732405800 | 0.0367621 | 0.00082664 | 2.30 | 0.0360054 | 0.03782937 | 0.03592087 | 0 |
| 1732319400 | 0.03593546 | -0.000532 | -1.46 | 0.0363523 | 0.03707159 | 0.03534794 | 0 |
| 1732233000 | 0.03646721 | 0.00320733 | 9.64 | 0.03324485 | 0.03658968 | 0.03283245 | 0 |
| 1732146600 | 0.03325988 | -0.000396 | -1.18 | 0.03365823 | 0.03416932 | 0.03281505 | 0 |
| 1732060200 | 0.03365542 | -0.001131 | -3.25 | 0.03476496 | 0.03476496 | 0.03324518 | 0 |
| 1731973800 | 0.03478647 | 0.00158043 | 4.76 | 0.03436228 | 0.03478647 | 0.0330399 | 0 |
| 1731887400 | 0.03320604 | -0.000605 | -1.79 | 0.03390697 | 0.03415127 | 0.03296639 | 0 |
| 1731801000 | 0.03381065 | 0.00034916 | 1.04 | 0.03335847 | 0.03478766 | 0.0332335 | 0 |
| 1731714600 | 0.03346149 | 0.00040376 | 1.22 | 0.03321707 | 0.03384556 | 0.0326009 | 0 |
| 1731628200 | 0.03305773 | -0.001479 | -4.28 | 0.03450195 | 0.03505045 | 0.03283688 | 0 |
| 1731541800 | 0.03453686 | -0.000603 | -1.72 | 0.03508039 | 0.03607351 | 0.03374017 | 0 |
| 1731455400 | 0.03513985 | -0.001229 | -3.38 | 0.03627565 | 0.03718521 | 0.03477555 | 0 |
| 1731369000 | 0.03636916 | 0.00191932 | 5.57 | 0.03441017 | 0.03657898 | 0.03372395 | 0 |
| 1731282600 | 0.03444984 | 0.00053044 | 1.56 | 0.03369509 | 0.03509185 | 0.03344884 | 0 |
| 1731196200 | 0.0339194 | 0.0019297 | 6.03 | 0.03201273 | 0.03412879 | 0.03200722 | 0 |
| 1731109800 | 0.0319897 | 0.0006313 | 2.01 | 0.03168897 | 0.03226763 | 0.03124976 | 0 |
| 1731023400 | 0.0313584 | 0.00192126 | 6.53 | 0.02932115 | 0.03155838 | 0.02923748 | 0 |
| 1730937000 | 0.02943714 | 0.00319803 | 12.19 | 0.02623057 | 0.02966188 | 0.0262203 | 0 |
| 1730850600 | 0.02623911 | 0.00037792 | 1.46 | 0.02602918 | 0.02678793 | 0.02574693 | 0 |
| 1730764200 | 0.02586119 | -0.000702 | -2.64 | 0.03436228 | 0.03465902 | 0.02554619 | 0 |
| 1730677800 | 0.02656287 | -0.000323 | -1.20 | 0.02696078 | 0.02696381 | 0.02606226 | 0 |
| 1730591400 | 0.02688587 | -0.000259 | -0.95 | 0.02718487 | 0.0272613 | 0.02676837 | 0 |
| 1730505000 | 0.02714509 | -7.1E-5 | -0.26 | 0.02725719 | 0.02794666 | 0.02673431 | 0 |
| 1730418600 | 0.02721568 | -0.00154 | -5.36 | 0.02875027 | 0.02883221 | 0.02708964 | 0 |
| 1730332200 | 0.02875546 | 0.00027198 | 0.95 | 0.02847926 | 0.02937822 | 0.02816815 | 0 |
| 1730245800 | 0.02848348 | 0.00075292 | 2.72 | 0.02772246 | 0.02897685 | 0.02768419 | 0 |
| 1730159400 | 0.02773056 | 0.00064006 | 2.36 | 0.03436228 | 0.03465902 | 0.02689657 | 0 |
| 1730073000 | 0.0270905 | 0.00028668 | 1.07 | 0.02677161 | 0.02727103 | 0.02662373 | 0 |
| 1729986600 | 0.02680382 | 0.00071248 | 2.73 | 0.0263431 | 0.02703483 | 0.02625435 | 0 |
| 1729900200 | 0.02609134 | -0.001274 | -4.66 | 0.02741167 | 0.02765165 | 0.02583914 | 0 |
| 1729813800 | 0.02736573 | 0.00010378 | 0.38 | 0.02723449 | 0.02764387 | 0.02712207 | 0 |
| 1729727400 | 0.02726195 | -0.001094 | -3.86 | 0.02832263 | 0.02834933 | 0.02658243 | 0 |
| 1729641000 | 0.02835603 | -0.000468 | -1.62 | 0.02886226 | 0.02886226 | 0.02817972 | 0 |
| 1729554600 | 0.02882356 | -0.000804 | -2.71 | 0.02970652 | 0.02988835 | 0.02872616 | 0 |
| 1729468200 | 0.02962793 | 0.00099679 | 3.48 | 0.02865363 | 0.02976403 | 0.02850045 | 0 |
| 1729381800 | 0.02863114 | 6.6E-5 | 0.23 | 0.02855256 | 0.02877794 | 0.02846078 | 0 |
| 1729295400 | 0.0285652 | 0.00042926 | 1.53 | 0.03436228 | 0.03465902 | 0.02820599 | 0 |
| 1729209000 | 0.02813594 | -8.1E-5 | -0.29 | 0.03436228 | 0.03465902 | 0.02807227 | 0 |
| 1729122600 | 0.02821658 | 0.00013458 | 0.48 | 0.02817313 | 0.0285812 | 0.02802578 | 0 |
| 1729036200 | 0.028082 | -0.00033 | -1.16 | 0.02842089 | 0.02899663 | 0.02753296 | 0 |
| 1728949800 | 0.02841213 | 0.00173414 | 6.50 | 0.03436228 | 0.03465902 | 0.02719698 | 0 |
| 1728863400 | 0.02667799 | -9.4E-5 | -0.35 | 0.02679809 | 0.02683377 | 0.02634342 | 0 |
| 1728777000 | 0.02677193 | 0.00046126 | 1.75 | 0.02636504 | 0.02689409 | 0.02632926 | 0 |
| 1728690600 | 0.02631067 | 0.00055272 | 2.15 | 0.02575385 | 0.02670199 | 0.02573115 | 0 |
| 1728604200 | 0.02575795 | 0.00015652 | 0.61 | 0.02563321 | 0.02607717 | 0.02519238 | 0 |
| 1728517800 | 0.02560143 | -0.000786 | -2.98 | 0.02635132 | 0.02667432 | 0.02543971 | 0 |
| 1728431400 | 0.02638721 | 0.00014713 | 0.56 | 0.026259 | 0.02659443 | 0.02601134 | 0 |
| 1728345000 | 0.02624008 | -0.000133 | -0.50 | 0.03436228 | 0.03465902 | 0.02602875 | 0 |
| 1728258600 | 0.02637261 | 0.00026398 | 1.01 | 0.02605685 | 0.02653098 | 0.02602875 | 0 |
| 1728172200 | 0.02610863 | 8.0E-6 | 0.03 | 0.02615987 | 0.02623911 | 0.02584173 | 0 |
| 1728085800 | 0.02610085 | 0.00069454 | 2.73 | 0.02542371 | 0.02637358 | 0.0252995 | 0 |
| 1727999400 | 0.02540631 | -0.000118 | -0.46 | 0.03436228 | 0.03465902 | 0.02501261 | 0 |
| 1727913000 | 0.02552424 | -0.000976 | -3.68 | 0.02648763 | 0.02700521 | 0.0254689 | 0 |
| 1727826600 | 0.02650049 | -0.001545 | -5.51 | 0.02813756 | 0.02871654 | 0.02622841 | 0 |
| 1727740200 | 0.02804589 | -0.000639 | -2.23 | 0.02874389 | 0.02875708 | 0.02783856 | 0 |
| 1727653800 | 0.02868509 | -0.000239 | -0.83 | 0.0289282 | 0.02900506 | 0.02849883 | 0 |
| 1727567400 | 0.02892431 | -0.000237 | -0.81 | 0.02917824 | 0.02923975 | 0.02868919 | 0 |
| 1727481000 | 0.02916127 | 0.00073606 | 2.59 | 0.02842003 | 0.02948459 | 0.02828436 | 0 |
| 1727394600 | 0.02842521 | 0.00058644 | 2.11 | 0.0279179 | 0.02880865 | 0.02766743 | 0 |
| 1727308200 | 0.02783877 | -0.000864 | -3.01 | 0.02865817 | 0.02880475 | 0.02766527 | 0 |
| 1727221800 | 0.02870238 | 6.8E-5 | 0.24 | 0.02862671 | 0.02887178 | 0.02805962 | 0 |
| 1727135400 | 0.02863428 | 0.0007207 | 2.58 | 0.03436228 | 0.03465902 | 0.02846402 | 0 |
| 1727049000 | 0.02791358 | -0.000399 | -1.41 | 0.02827744 | 0.02833949 | 0.02733157 | 0 |
| 1726962600 | 0.02831236 | 0.00070017 | 2.54 | 0.02766787 | 0.02833603 | 0.02736886 | 0 |
|
R3T/ETH 0,000011 ETH
+0,00%
|
R3T/USD $ 0,035933
-0,37%
|
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
