Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.04688 | Binance | 29375537 | /cdn/crypto/logos/exchanges/BINA.png | $ 1.441.375,68 | 1735568748 | DATA/USDT | https://www.binance.com/en/trade/DATA_USDT | USDT | 1 | https://www.binance.com/en/trade/DATA_USDT | 89.9498088343 | Kürzlich |
| 5.1E-7 | Binance | 1486740 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0,776501 | 1735568723 | DATA/BTC | https://www.binance.com/en/trade/DATA_BTC | BTC | 2 | https://www.binance.com/en/trade/DATA_BTC | 4.55249477775 | Kürzlich |
| 0.045065 | Bitvavo | 1053069.69339 | /cdn/crypto/logos/exchanges/BITV.png | € 49.011,65 | 1735568748 | DATA/EUR | https://account.bitvavo.com/markets/DATA-EUR | EUR | 3 | https://account.bitvavo.com/markets/DATA-EUR | 3.22456803462 | Kürzlich |
| 0.04686 | Kucoin | 627804.8207 | /cdn/crypto/logos/exchanges/KUCN.png | $ 30.972,13 | 1735568700 | DATA/USDT | https://trade.kucoin.com/DATA-USDT | USDT | 4 | https://trade.kucoin.com/DATA-USDT | 1.92237927794 | Kürzlich |
| 0.04649 | Gate.io | 108879.86 | /cdn/crypto/logos/exchanges/GATE.png | $ 5.319,26 | 1735567780 | DATA/USDT | https://gate.io/trade/DATA_USDT | USDT | 5 | https://gate.io/trade/DATA_USDT | 0.333397227526 | 16 Minutes vor |
| 5.0E-7 | Kucoin | 5611.5491 | /cdn/crypto/logos/exchanges/KUCN.png | BTC 0,002903 | 1735566959 | DATA/BTC | https://trade.kucoin.com/DATA-BTC | BTC | 6 | https://trade.kucoin.com/DATA-BTC | 0.0171829290749 | 30 Minutes vor |
| 1.0E-5 | Mercatox | 47.36499999 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0,000474 | 1733398587 | DATA/ETH | https://mercatox.com/exchange/DATA/ETH | ETH | 7 | https://mercatox.com/exchange/DATA/ETH | 0.000145034716967 | 25 Tags vor |
| 0.04664 | LATOKEN | 7.8 | /cdn/crypto/logos/exchanges/LATK.png | $ 0,382443 | 1735566784 | DATA/USDT | https://exchange.latoken.com/exchange/DATA-USDT | USDT | 8 | https://exchange.latoken.com/exchange/DATA-USDT | 2.38841083622E-5 | 33 Minutes vor |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | XDATA/USDT | https://hitbtc.com/XDATA-to-USDT | USDT | 9 | https://hitbtc.com/XDATA-to-USDT | 0 | - | |||
| 1.312E-5 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1735567780 | DATA/ETH | https://gate.io/trade/DATA_ETH | ETH | 10 | https://gate.io/trade/DATA_ETH | 0 | 16 Minutes vor |
| 3.634E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | ETH 0,00000000 | 1735516921 | XDATA/ETH | https://hitbtc.com/XDATA-to-ETH | ETH | 11 | https://hitbtc.com/XDATA-to-ETH | 0 | 14 Stundes vor |
| 1.341E-5 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0,00000000 | 1735516921 | DATA/ETH | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 12 | https://analytics.sushi.com/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 14 Stundes vor |
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | DATA/ETH | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 13 | https://v2.info.uniswap.org/token/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | - | |||
| 6.1E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0,00000000 | 1735516929 | DATA/BTC | https://exchange.latoken.com/exchange/DATA-BTC | BTC | 14 | https://exchange.latoken.com/exchange/DATA-BTC | 0 | 14 Stundes vor |
| 0.14666 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | $ 0,00000000 | 1735516923 | DATA/USDT | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | USDT | 15 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 14 Stundes vor |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1735516923 | DATA/ETH | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | ETH | 16 | https://info.uniswap.org/#/tokens/0x0cf0ee63788a0849fe5297f3407f701e122cc023 | 0 | 14 Stundes vor |
| 1.339E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1735516923 | DATA/ETH | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | ETH | 17 | https://info.uniswap.org/#/tokens/0x8f693ca8d21b157107184d29d398a8d082b38b76 | 0 | 14 Stundes vor |
| 2.09E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1735516921 | XDATA/BTC | https://hitbtc.com/XDATA-to-BTC | BTC | 18 | https://hitbtc.com/XDATA-to-BTC | 0 | 14 Stundes vor |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.05093945 | -0.00364249 | -7.15062687171 | 0.04471139 | 0.05759538 | 4620455.54619 | CX |
| 4 | 0.0496029 | -0.00230594 | -4.64880077576 | 0.03905233 | 0.06520864 | 3856075.2166 | CX |
| 12 | 0.03584262 | 0.01145434 | 31.9573178523 | 0.03053079 | 0.067965 | 2563925.24962 | CX |
| 26 | 0.04445053 | 0.00284643 | 6.40359068834 | 0.016431 | 0.067965 | 2595079.54908 | CX |
| 52 | 0.04792222 | -0.00062526 | -1.30473922118 | 0.016431 | 0.12197789 | 4233854.1385 | CX |
| 156 | 0.12210374 | -0.07480678 | -61.2649375031 | 0.016431 | 0.166752 | 6322662.69012 | CX |
| 260 | 0.01426343 | 0.03303353 | 231.595976564 | 0.00485742 | 0.31725343 | 14404421.6451 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735516200 | 0.04963964 | -0.001673 | -3.26 | 0.05232831 | 0.05512499 | 0.04738522 | 2094523 |
| 1735429800 | 0.05131272 | 0.00323903 | 6.74 | 0.0480776 | 0.05759538 | 0.04709337 | 12628094 |
| 1735343400 | 0.04807369 | 0.00216142 | 4.71 | 0.04595189 | 0.04935513 | 0.0454419 | 1997149 |
| 1735257000 | 0.04591227 | -0.003671 | -7.40 | 0.048842 | 0.04993094 | 0.04573464 | 1020504 |
| 1735170600 | 0.04958354 | 0.00031391 | 0.64 | 0.0493399 | 0.05134615 | 0.0470861 | 2176074 |
| 1735084200 | 0.04926963 | 0.0019226 | 4.06 | 0.04732798 | 0.05164328 | 0.04578178 | 3523904 |
| 1734997800 | 0.04734703 | 0.00363134 | 8.31 | 0.05093945 | 0.05215683 | 0.04471139 | 8902938 |
| 1734911400 | 0.04371569 | -0.00385 | -8.09 | 0.04658615 | 0.04770078 | 0.04169267 | 1837521 |
| 1734825000 | 0.04756594 | 0.0027372 | 6.11 | 0.04494111 | 0.0545242 | 0.04373205 | 7393876 |
| 1734738600 | 0.04482874 | -0.00022 | -0.49 | 0.04386743 | 0.04592494 | 0.03905233 | 1125040 |
| 1734652200 | 0.04504873 | -0.001171 | -2.53 | 0.04720282 | 0.04917971 | 0.04237119 | 3280025 |
| 1734565800 | 0.04621993 | -0.004711 | -9.25 | 0.05093945 | 0.05215683 | 0.04615719 | 1364765 |
| 1734479400 | 0.05093096 | -0.003106 | -5.75 | 0.05406565 | 0.0558774 | 0.05070508 | 3475312 |
| 1734393000 | 0.05403674 | -0.002477 | -4.38 | 0.05819659 | 0.05833208 | 0.05181332 | 2374361 |
| 1734306600 | 0.05651412 | -0.00536 | -8.66 | 0.0639391 | 0.06520864 | 0.05549672 | 7472935 |
| 1734220200 | 0.06187398 | 0.00515012 | 9.08 | 0.05679686 | 0.06504954 | 0.05563018 | 11497039 |
| 1734133800 | 0.05672386 | 0.00371511 | 7.01 | 0.05405212 | 0.05986848 | 0.05288508 | 4237085 |
| 1734047400 | 0.05300875 | 0.00237341 | 4.69 | 0.0505966 | 0.05424065 | 0.04927635 | 2009910 |
| 1733961000 | 0.05063534 | 0.00330629 | 6.99 | 0.04842387 | 0.05160162 | 0.04597729 | 1321626 |
| 1733874600 | 0.04732905 | -0.002347 | -4.72 | 0.04957877 | 0.05096186 | 0.04436095 | 2681820 |
| 1733788200 | 0.04967581 | -0.009963 | -16.71 | 0.05819659 | 0.05833208 | 0.04679393 | 4971569 |
| 1733701800 | 0.0596384 | 0.00367335 | 6.56 | 0.05794309 | 0.06117926 | 0.05377351 | 1865422 |
| 1733615400 | 0.05596505 | -0.002029 | -3.50 | 0.0589243 | 0.0596739 | 0.05575484 | 1624261 |
| 1733529000 | 0.0579943 | 0.00082472 | 1.44 | 0.05707516 | 0.06022949 | 0.05575506 | 1576797 |
| 1733442600 | 0.05716958 | -0.000228 | -0.40 | 0.05819659 | 0.06095048 | 0.05511299 | 1916229 |
| 1733356200 | 0.05739789 | -0.000245 | -0.43 | 0.05758229 | 0.06181351 | 0.05681536 | 3518538 |
| 1733269800 | 0.05764271 | 0.0059805 | 11.58 | 0.05176571 | 0.05862105 | 0.05073638 | 8006409 |
| 1733183400 | 0.05166221 | 0.00103598 | 2.05 | 0.0496029 | 0.05255947 | 0.04560238 | 2076365 |
| 1733097000 | 0.05062623 | 0.00045912 | 0.92 | 0.05016431 | 0.05086625 | 0.04693637 | 1365587 |
| 1733010600 | 0.05016711 | 0.00244432 | 5.12 | 0.04776768 | 0.05047278 | 0.04631885 | 1893515 |
| 1732924200 | 0.04772279 | 0.00180922 | 3.94 | 0.04591554 | 0.04965531 | 0.04581468 | 1619035 |
| 1732837800 | 0.04591357 | 0.00078012 | 1.73 | 0.04612819 | 0.04705772 | 0.04378546 | 2125705 |
| 1732751400 | 0.04513345 | 0.00099732 | 2.26 | 0.04221973 | 0.04767692 | 0.04221973 | 1825772 |
| 1732665000 | 0.04413613 | -0.00136 | -2.99 | 0.04654278 | 0.04743094 | 0.04135293 | 4308196 |
| 1732578600 | 0.0454965 | 0.00152736 | 3.47 | 0.04054292 | 0.067965 | 0.04038623 | 3037421 |
| 1732492200 | 0.04396914 | -1.5E-5 | -0.03 | 0.04402702 | 0.0463078 | 0.04025415 | 3284731 |
| 1732405800 | 0.04398397 | 0.00338604 | 8.34 | 0.04054292 | 0.0441588 | 0.04038623 | 2319766 |
| 1732319400 | 0.04059793 | 0.0001915 | 0.47 | 0.04137566 | 0.04162842 | 0.03866308 | 1299918 |
| 1732233000 | 0.04040643 | 0.00179086 | 4.64 | 0.03866594 | 0.04202884 | 0.03607259 | 2294085 |
| 1732146600 | 0.03861557 | -0.001987 | -4.89 | 0.04063007 | 0.04159944 | 0.03676646 | 3369125 |
| 1732060200 | 0.04060286 | 0.00077252 | 1.94 | 0.03984011 | 0.04227016 | 0.03845798 | 1666037 |
| 1731973800 | 0.03983034 | 0.00030945 | 0.78 | 0.03981548 | 0.05054225 | 0.037763 | 4345589 |
| 1731887400 | 0.03952089 | 0.00243841 | 6.58 | 0.03713861 | 0.0409009 | 0.03494683 | 3630162 |
| 1731801000 | 0.03708248 | 0.0006316 | 1.73 | 0.03639364 | 0.03833651 | 0.03540991 | 964368 |
| 1731714600 | 0.03645088 | 0.00152666 | 4.37 | 0.0350665 | 0.03659118 | 0.0332185 | 980636 |
| 1731628200 | 0.03492422 | -0.00035 | -0.99 | 0.03526766 | 0.03647793 | 0.03270474 | 3290057 |
| 1731541800 | 0.03527409 | -0.001675 | -4.53 | 0.03703808 | 0.03831346 | 0.03368065 | 1390056 |
| 1731455400 | 0.03694908 | -0.002973 | -7.45 | 0.03981548 | 0.04079029 | 0.03501546 | 3066314 |
| 1731369000 | 0.03992246 | -0.000268 | -0.67 | 0.03943807 | 0.04079467 | 0.03803686 | 6454509 |
| 1731282600 | 0.04019029 | 0.00332097 | 9.01 | 0.03685315 | 0.0411808 | 0.03675773 | 4808675 |
| 1731196200 | 0.03686932 | 0.00089798 | 2.50 | 0.03520759 | 0.03741561 | 0.03512044 | 662325 |
| 1731109800 | 0.03597134 | 0.00097686 | 2.79 | 0.034937 | 0.03658007 | 0.03489059 | 2159755 |
| 1731023400 | 0.03499448 | -0.000565 | -1.59 | 0.03555241 | 0.03673212 | 0.0342732 | 1455011 |
| 1730937000 | 0.03555973 | 0.0029033 | 8.89 | 0.03267964 | 0.03583126 | 0.03258846 | 2580856 |
| 1730850600 | 0.03265643 | 0.00085664 | 2.69 | 0.03187485 | 0.03330972 | 0.03104666 | 1085283 |
| 1730764200 | 0.03179979 | -0.000567 | -1.75 | 0.0339615 | 0.03790616 | 0.03053079 | 643849 |
| 1730677800 | 0.03236646 | -0.001555 | -4.58 | 0.0339615 | 0.0339615 | 0.03104333 | 1002567 |
| 1730591400 | 0.03392176 | -0.000806 | -2.32 | 0.03477849 | 0.03484457 | 0.03328661 | 380641 |
| 1730505000 | 0.03472768 | 0.0009746 | 2.89 | 0.03369973 | 0.03570927 | 0.03195707 | 825263 |
| 1730418600 | 0.03375308 | -0.002447 | -6.76 | 0.03615568 | 0.03761901 | 0.03236146 | 4428440 |
| 1730332200 | 0.03620016 | -0.000111 | -0.31 | 0.03635725 | 0.03700413 | 0.03447644 | 417263 |
| 1730245800 | 0.03631093 | 0.00137052 | 3.92 | 0.03487658 | 0.03692115 | 0.03417914 | 580524 |
| 1730159400 | 0.03494041 | 0.00096604 | 2.84 | 0.03635601 | 0.03776075 | 0.03310224 | 472688 |
| 1730073000 | 0.03397437 | -0.000216 | -0.63 | 0.03417 | 0.03462367 | 0.03324155 | 875368 |
| 1729986600 | 0.03419041 | 0.00103698 | 3.13 | 0.0333154 | 0.03491207 | 0.0326345 | 2502890 |
| 1729900200 | 0.03315343 | -0.002253 | -6.36 | 0.03478947 | 0.03651526 | 0.03240893 | 2113091 |
| 1729813800 | 0.03540596 | 0.00073721 | 2.13 | 0.03465404 | 0.0363901 | 0.03392493 | 2669656 |
| 1729727400 | 0.03466875 | -0.001697 | -4.67 | 0.03635601 | 0.04057127 | 0.03387253 | 8153897 |
| 1729641000 | 0.03636558 | -0.001428 | -3.78 | 0.03770969 | 0.0378756 | 0.03581981 | 1181273 |
| 1729554600 | 0.0377932 | -0.000848 | -2.19 | 0.03862547 | 0.03885993 | 0.03610837 | 1407071 |
| 1729468200 | 0.03864157 | 0.00173586 | 4.70 | 0.03692476 | 0.03880978 | 0.03611173 | 1460944 |
| 1729381800 | 0.03690571 | 0.00063812 | 1.76 | 0.03628539 | 0.03705315 | 0.03538698 | 1373967 |
| 1729295400 | 0.03626759 | 0.00059174 | 1.66 | 0.03584262 | 0.03864535 | 0.03492576 | 1079358 |
| 1729209000 | 0.03567585 | -0.001532 | -4.12 | 0.03584262 | 0.04628837 | 0.03566804 | 40039 |
| 1729122600 | 0.03720792 | -0.000857 | -2.25 | 0.03815124 | 0.03842883 | 0.03643957 | 863018 |
| 1729036200 | 0.03806536 | -0.000281 | -0.73 | 0.03897357 | 0.03911649 | 0.03697175 | 1151275 |
| 1728949800 | 0.03834612 | 0.00068612 | 1.82 | 0.03584262 | 0.04412805 | 0.03567358 | 425015 |
| 1728863400 | 0.03766 | -0.000232 | -0.61 | 0.03795522 | 0.03893892 | 0.03679205 | 673413 |
| 1728777000 | 0.0378918 | -0.000203 | -0.53 | 0.03814521 | 0.03863168 | 0.03698689 | 175020 |
| 1728690600 | 0.0380949 | 0.00258026 | 7.27 | 0.03554981 | 0.03837363 | 0.03545279 | 173376 |
| 1728604200 | 0.03551464 | -0.00025 | -0.70 | 0.0363398 | 0.03725757 | 0.03416789 | 1011125 |
| 1728517800 | 0.03576464 | -0.001553 | -4.16 | 0.03791084 | 0.0387298 | 0.03566149 | 2575661 |
| 1728431400 | 0.03731772 | -0.000763 | -2.00 | 0.03800156 | 0.03893489 | 0.03653517 | 1095373 |
| 1728345000 | 0.03808098 | -0.000886 | -2.27 | 0.03584262 | 0.04369972 | 0.03567358 | 1554991 |
| 1728258600 | 0.03896655 | 0.00173229 | 4.65 | 0.03721099 | 0.03945871 | 0.03713025 | 981525 |
| 1728172200 | 0.03723426 | 2.1E-5 | 0.06 | 0.03917257 | 0.03917257 | 0.03641043 | 1048526 |
| 1728085800 | 0.03721369 | 0.00136229 | 3.80 | 0.03584262 | 0.03864535 | 0.03567358 | 708730 |
| 1727999400 | 0.0358514 | 3.9E-5 | 0.11 | 0.03572284 | 0.03799149 | 0.03423849 | 326765 |
| 1727913000 | 0.03581199 | -0.001943 | -5.15 | 0.0377161 | 0.03961422 | 0.03515058 | 8248534 |
| 1727826600 | 0.03775462 | -0.005243 | -12.19 | 0.04306478 | 0.04431595 | 0.03666162 | 7431147 |
| 1727740200 | 0.04299772 | -0.002336 | -5.15 | 0.04522004 | 0.04741964 | 0.04245183 | 2224884 |
| 1727653800 | 0.04533332 | 0.00057133 | 1.28 | 0.04479774 | 0.04554081 | 0.04319841 | 2171943 |
| 1727567400 | 0.04476199 | 0.00136879 | 3.15 | 0.04278888 | 0.04667469 | 0.04196753 | 1688880 |
|
DATA/BTC 0,00000051 BTC
-3,77%
|
DATA/EUR 0,045065 €
-2,85%
|
|
DATA/USD $ 0,047297
-4,58%
|
DATA/GBP £ 0,037644
-4,47%
|
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
