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 - | BACON/ETH | https://v2.info.uniswap.org/token/0x175ab41e2cedf3919b2e4426c19851223cf51046 | ETH | 1 | https://v2.info.uniswap.org/token/0x175ab41e2cedf3919b2e4426c19851223cf51046 | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00152567 | 0.00015214 | 9.97201229624 | 0.00147805 | 0.00173392 | 0 | CX |
| 4 | 0.00129091 | 0.0003869 | 29.9711056542 | 0.00115796 | 0.00173392 | 0 | CX |
| 12 | 0.00118558 | 0.00049223 | 41.5180755411 | 0.00105676 | 0.00173392 | 0 | CX |
| 26 | 0.00184748 | -0.00016967 | -9.18386125966 | 0.00105676 | 0.00194555 | 0 | CX |
| 52 | 0.00100964 | 0.00066817 | 66.1790341112 | 0.00097387 | 0.00200527 | 0 | CX |
| 156 | 0.00415579 | -0.00247798 | -59.6271707666 | 0.00057251 | 0.00491825 | 0.00667635 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.0193031 | 0.05078864 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.00162983 | -4.3E-5 | -2.57 | 0.00167237 | 0.00169623 | 0.00159461 | 0 |
| 1732578600 | 0.0016731 | 2.5E-5 | 1.52 | 0.00150567 | 0.00173392 | 0.00147805 | 0 |
| 1732492200 | 0.00164765 | -1.9E-5 | -1.14 | 0.0016737 | 0.0016919 | 0.00161301 | 0 |
| 1732405800 | 0.00166636 | 3.7E-5 | 2.27 | 0.00163206 | 0.00171474 | 0.00162823 | 0 |
| 1732319400 | 0.00162889 | -2.4E-5 | -1.45 | 0.00164779 | 0.00168039 | 0.00160226 | 0 |
| 1732233000 | 0.001653 | 0.00014539 | 9.64 | 0.00150693 | 0.00165855 | 0.00148824 | 0 |
| 1732146600 | 0.00150761 | -1.8E-5 | -1.18 | 0.00152567 | 0.00154884 | 0.00148745 | 0 |
| 1732060200 | 0.00152554 | -5.1E-5 | -3.23 | 0.00157584 | 0.00157584 | 0.00150695 | 0 |
| 1731973800 | 0.00157681 | 7.2E-5 | 4.78 | 0.00150567 | 0.00157681 | 0.00147805 | 0 |
| 1731887400 | 0.00150517 | -2.7E-5 | -1.76 | 0.00153694 | 0.00154802 | 0.00149431 | 0 |
| 1731801000 | 0.00153258 | 1.6E-5 | 1.05 | 0.00151208 | 0.00157686 | 0.00150642 | 0 |
| 1731714600 | 0.00151675 | 1.8E-5 | 1.20 | 0.00150567 | 0.00153416 | 0.00147774 | 0 |
| 1731628200 | 0.00149845 | -6.7E-5 | -4.28 | 0.00156391 | 0.00158878 | 0.00148844 | 0 |
| 1731541800 | 0.0015655 | -2.7E-5 | -1.70 | 0.00159013 | 0.00163515 | 0.00152938 | 0 |
| 1731455400 | 0.00159283 | -5.6E-5 | -3.40 | 0.00164431 | 0.00168554 | 0.00157632 | 0 |
| 1731369000 | 0.00164855 | 8.7E-5 | 5.57 | 0.00155975 | 0.00165806 | 0.00152865 | 0 |
| 1731282600 | 0.00156155 | 2.4E-5 | 1.56 | 0.00152734 | 0.00159065 | 0.00151618 | 0 |
| 1731196200 | 0.00153751 | 8.7E-5 | 6.00 | 0.00145108 | 0.001547 | 0.00145083 | 0 |
| 1731109800 | 0.00145004 | 2.9E-5 | 2.04 | 0.00143641 | 0.00146264 | 0.0014165 | 0 |
| 1731023400 | 0.00142142 | 8.7E-5 | 6.52 | 0.00132908 | 0.00143049 | 0.00132528 | 0 |
| 1730937000 | 0.00133433 | 0.00014496 | 12.19 | 0.00118898 | 0.00134452 | 0.00118852 | 0 |
| 1730850600 | 0.00118937 | 1.7E-5 | 1.45 | 0.00117986 | 0.00121425 | 0.00116706 | 0 |
| 1730764200 | 0.00117224 | -3.2E-5 | -2.66 | 0.00129091 | 0.00133166 | 0.00115796 | 0 |
| 1730677800 | 0.00120405 | -1.5E-5 | -1.23 | 0.00122208 | 0.00122222 | 0.00118136 | 0 |
| 1730591400 | 0.00121869 | -1.2E-5 | -0.98 | 0.00123224 | 0.00123571 | 0.00121336 | 0 |
| 1730505000 | 0.00123044 | -3.0E-6 | -0.24 | 0.00123552 | 0.00126677 | 0.00121182 | 0 |
| 1730418600 | 0.00123364 | -7.0E-5 | -5.37 | 0.0013032 | 0.00130691 | 0.00122793 | 0 |
| 1730332200 | 0.00130343 | 1.2E-5 | 0.93 | 0.00129091 | 0.00133166 | 0.00127681 | 0 |
| 1730245800 | 0.00129111 | 3.4E-5 | 2.70 | 0.00125661 | 0.00131347 | 0.00125488 | 0 |
| 1730159400 | 0.00125698 | 2.9E-5 | 2.36 | 0.00120064 | 0.00126697 | 0.00118651 | 0 |
| 1730073000 | 0.00122796 | 1.3E-5 | 1.07 | 0.00121351 | 0.00123615 | 0.00120681 | 0 |
| 1729986600 | 0.00121497 | 3.2E-5 | 2.71 | 0.00119409 | 0.00122544 | 0.00119006 | 0 |
| 1729900200 | 0.00118267 | -5.8E-5 | -4.68 | 0.00124252 | 0.0012534 | 0.00117124 | 0 |
| 1729813800 | 0.00124044 | 5.0E-6 | 0.40 | 0.00123449 | 0.00125305 | 0.0012294 | 0 |
| 1729727400 | 0.00123574 | -5.0E-5 | -3.89 | 0.00128381 | 0.00128502 | 0.00120493 | 0 |
| 1729641000 | 0.00128533 | -2.1E-5 | -1.61 | 0.00130828 | 0.00130828 | 0.00127734 | 0 |
| 1729554600 | 0.00130652 | -3.6E-5 | -2.68 | 0.00134654 | 0.00135479 | 0.00130211 | 0 |
| 1729468200 | 0.00134298 | 4.5E-5 | 3.47 | 0.00129882 | 0.00134915 | 0.00129188 | 0 |
| 1729381800 | 0.0012978 | 3.0E-6 | 0.23 | 0.00129424 | 0.00130445 | 0.00129008 | 0 |
| 1729295400 | 0.00129481 | 1.9E-5 | 1.49 | 0.00120064 | 0.00131092 | 0.00118651 | 0 |
| 1729209000 | 0.00127535 | -4.0E-6 | -0.31 | 0.00120064 | 0.00128072 | 0.00118651 | 0 |
| 1729122600 | 0.00127901 | 6.0E-6 | 0.47 | 0.00127704 | 0.00129554 | 0.00127036 | 0 |
| 1729036200 | 0.00127291 | -1.5E-5 | -1.16 | 0.00128827 | 0.00131437 | 0.00124802 | 0 |
| 1728949800 | 0.00128787 | 7.9E-5 | 6.53 | 0.00120064 | 0.00129968 | 0.00118651 | 0 |
| 1728863400 | 0.00120927 | -4.0E-6 | -0.33 | 0.00121471 | 0.00121633 | 0.0011941 | 0 |
| 1728777000 | 0.00121352 | 2.1E-5 | 1.76 | 0.00119508 | 0.00121906 | 0.00119346 | 0 |
| 1728690600 | 0.00119262 | 2.5E-5 | 2.14 | 0.00116738 | 0.00121035 | 0.00116635 | 0 |
| 1728604200 | 0.00116756 | 7.0E-6 | 0.60 | 0.00116191 | 0.00118203 | 0.00114193 | 0 |
| 1728517800 | 0.00116047 | -3.6E-5 | -3.01 | 0.00119446 | 0.0012091 | 0.00115314 | 0 |
| 1728431400 | 0.00119609 | 7.0E-6 | 0.59 | 0.00119027 | 0.00120548 | 0.00117905 | 0 |
| 1728345000 | 0.00118942 | -6.0E-6 | -0.50 | 0.00120064 | 0.00123382 | 0.00117984 | 0 |
| 1728258600 | 0.00119542 | 1.2E-5 | 1.01 | 0.00118111 | 0.0012026 | 0.00117984 | 0 |
| 1728172200 | 0.00118346 | 3.6E-7 | 0.03 | 0.00118578 | 0.00118937 | 0.00117136 | 0 |
| 1728085800 | 0.0011831 | 3.1E-5 | 2.69 | 0.00115241 | 0.00119547 | 0.00114678 | 0 |
| 1727999400 | 0.00115162 | -5.0E-6 | -0.43 | 0.00120064 | 0.0012241 | 0.00113378 | 0 |
| 1727913000 | 0.00115697 | -4.4E-5 | -3.66 | 0.00120064 | 0.0012241 | 0.00115446 | 0 |
| 1727826600 | 0.00120122 | -7.0E-5 | -5.51 | 0.00127543 | 0.00130167 | 0.00118889 | 0 |
| 1727740200 | 0.00127127 | -2.9E-5 | -2.23 | 0.00130291 | 0.00130351 | 0.00126187 | 0 |
| 1727653800 | 0.00130024 | -1.1E-5 | -0.84 | 0.00131126 | 0.00131475 | 0.0012918 | 0 |
| 1727567400 | 0.00131109 | -1.1E-5 | -0.83 | 0.0013226 | 0.00132539 | 0.00130043 | 0 |
| 1727481000 | 0.00132183 | 3.3E-5 | 2.56 | 0.00128823 | 0.00133648 | 0.00128208 | 0 |
| 1727394600 | 0.00128846 | 2.7E-5 | 2.14 | 0.00126547 | 0.00130585 | 0.00125412 | 0 |
| 1727308200 | 0.00126188 | -3.9E-5 | -3.00 | 0.00129902 | 0.00130567 | 0.00125402 | 0 |
| 1727221800 | 0.00130103 | 3.0E-6 | 0.23 | 0.0012976 | 0.00130871 | 0.00127189 | 0 |
| 1727135400 | 0.00129794 | 3.3E-5 | 2.61 | 0.00112467 | 0.00132326 | 0.00110936 | 0 |
| 1727049000 | 0.00126527 | -1.8E-5 | -1.40 | 0.00128177 | 0.00128458 | 0.00123889 | 0 |
| 1726962600 | 0.00128335 | 3.2E-5 | 2.56 | 0.00125414 | 0.00128442 | 0.00124058 | 0 |
| 1726876200 | 0.00125161 | 4.3E-5 | 3.56 | 0.001208 | 0.00125992 | 0.00119577 | 0 |
| 1726789800 | 0.00120883 | 5.5E-5 | 4.77 | 0.00116724 | 0.00121961 | 0.00116455 | 0 |
| 1726703400 | 0.00115384 | 8.0E-6 | 0.70 | 0.00114659 | 0.0011564 | 0.00111699 | 0 |
| 1726617000 | 0.0011455 | 1.8E-5 | 1.60 | 0.00112467 | 0.00117154 | 0.00110936 | 0 |
| 1726530600 | 0.00112761 | -8.0E-6 | -0.70 | 0.00113733 | 0.00114339 | 0.00110556 | 0 |
| 1726444200 | 0.00113581 | -4.9E-5 | -4.14 | 0.00118473 | 0.00119029 | 0.00113151 | 0 |
| 1726357800 | 0.00118442 | -1.2E-5 | -1.00 | 0.00119653 | 0.00119653 | 0.00117253 | 0 |
| 1726271400 | 0.00119687 | 3.9E-5 | 3.37 | 0.00115687 | 0.00120673 | 0.00114557 | 0 |
| 1726185000 | 0.00115817 | 1.0E-5 | 0.87 | 0.00114665 | 0.00116943 | 0.00113569 | 0 |
| 1726098600 | 0.00114826 | -2.2E-5 | -1.88 | 0.00116865 | 0.00116873 | 0.0011179 | 0 |
| 1726012200 | 0.00117036 | 1.3E-5 | 1.12 | 0.00115471 | 0.00117493 | 0.00113783 | 0 |
| 1725925800 | 0.00115757 | 3.0E-5 | 2.66 | 0.00123054 | 0.00123244 | 0.00111465 | 0 |
| 1725839400 | 0.00112769 | 1.6E-5 | 1.44 | 0.00111188 | 0.00114072 | 0.0010994 | 0 |
| 1725753000 | 0.00111208 | 2.3E-5 | 2.11 | 0.00109197 | 0.00113148 | 0.00108907 | 0 |
| 1725666600 | 0.00108901 | -7.2E-5 | -6.20 | 0.00116144 | 0.00117887 | 0.00105676 | 0 |
| 1725580200 | 0.00116058 | -3.7E-5 | -3.09 | 0.00120022 | 0.00120824 | 0.00115136 | 0 |
| 1725493800 | 0.00119798 | -2.0E-6 | -0.17 | 0.00118558 | 0.00121913 | 0.00113357 | 0 |
| 1725407400 | 0.00119949 | -4.4E-5 | -3.54 | 0.00124288 | 0.00124958 | 0.00119413 | 0 |
| 1725321000 | 0.00124306 | 5.2E-5 | 4.37 | 0.00123054 | 0.00125502 | 0.00119285 | 0 |
| 1725234600 | 0.00119101 | -4.0E-5 | -3.25 | 0.00123054 | 0.00123244 | 0.00117919 | 0 |
| 1725148200 | 0.00123067 | -8.0E-6 | -0.65 | 0.00123733 | 0.00124058 | 0.00122159 | 0 |
| 1725061800 | 0.00123821 | -2.0E-7 | -0.02 | 0.0012376 | 0.00124401 | 0.00119616 | 0 |
| 1724975400 | 0.00123841 | -3.0E-6 | -0.24 | 0.00123862 | 0.0012719 | 0.00122894 | 0 |
| 1724889000 | 0.00124106 | 3.4E-5 | 2.82 | 0.00120474 | 0.00125161 | 0.00118599 | 0 |
| 1724802600 | 0.00120723 | -0.000107 | -8.14 | 0.0013162 | 0.00132297 | 0.00118023 | 0 |
|
BACON/ETH 0,00000049 ETH
+0,00%
|
BACON/USD $ 0,001678
+2,96%
|
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
