Hot Features
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | BTSE/ETH | https://v2.info.uniswap.org/token/0x666d875c600aa06ac1cf15641361dec3b00432ef | ETH | 1 | https://v2.info.uniswap.org/token/0x666d875c600aa06ac1cf15641361dec3b00432ef | 0 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 3.42493673 | 0.42582383 | 12.4330422302 | 2.94597233 | 3.84116018 | 0 | CX |
| 4 | 2.7046644 | 1.14609616 | 42.3748011029 | 2.62284478 | 3.84116018 | 0 | CX |
| 12 | 2.80261042 | 1.04815014 | 37.3990666887 | 2.39362333 | 3.84116018 | 0 | CX |
| 26 | 4.14803923 | -0.29727867 | -7.16672754322 | 2.39362333 | 4.40676103 | 0 | CX |
| 52 | 2.29043871 | 1.56032185 | 68.1232745145 | 2.03857591 | 4.54202088 | 0 | CX |
| 156 | 6.4485394 | -2.59777884 | -40.2847633993 | 1.69092024 | 8.97275389 | 1.28300413 | CX |
| 260 | 2.40651688 | 1.44424368 | 60.013860364 | 0.61001675 | 8.97275389 | 2.1601723 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732319400 | 3.68951864 | -0.05 | -1.46 | 3.73231523 | 3.80616598 | 3.6291972 | 0 |
| 1732233000 | 3.74411314 | 0.33 | 9.64 | 3.413272 | 3.75668797 | 3.37093046 | 0 |
| 1732146600 | 3.41481471 | -0.04 | -1.18 | 3.45571342 | 3.50818808 | 3.36914356 | 0 |
| 1732060200 | 3.45542486 | -0.12 | -3.25 | 3.56934192 | 3.56934192 | 3.41330529 | 0 |
| 1731973800 | 3.57155056 | 0.16 | 4.76 | 3.76312522 | 3.84116018 | 2.94597233 | 0 |
| 1731887400 | 3.40928756 | -0.06 | -1.79 | 3.48125153 | 3.5063346 | 3.38468174 | 0 |
| 1731801000 | 3.47136259 | 0.04 | 1.04 | 3.42493673 | 3.57167264 | 3.41210663 | 0 |
| 1731714600 | 3.43551379 | 0.04 | 1.22 | 3.41041963 | 3.47494747 | 3.34715704 | 0 |
| 1731628200 | 3.39406015 | -0.15 | -4.28 | 3.54233878 | 3.59865358 | 3.3713855 | 0 |
| 1731541800 | 3.54592366 | -0.06 | -1.72 | 3.60172792 | 3.70369168 | 3.46412624 | 0 |
| 1731455400 | 3.60783221 | -0.13 | -3.38 | 3.72444625 | 3.81783071 | 3.57042959 | 0 |
| 1731369000 | 3.73404662 | 0.2 | 5.57 | 3.53291598 | 3.7555892 | 3.46246143 | 0 |
| 1731282600 | 3.5369892 | 0.05 | 1.56 | 3.45949808 | 3.60290438 | 3.43421524 | 0 |
| 1731196200 | 3.48252788 | 0.2 | 6.03 | 3.28676901 | 3.50402607 | 3.28620298 | 0 |
| 1731109800 | 3.28440499 | 0.06 | 2.01 | 3.25352841 | 3.31293975 | 3.20843439 | 0 |
| 1731023400 | 3.21958858 | 0.2 | 6.53 | 3.01042248 | 3.24012118 | 3.00183209 | 0 |
| 1730937000 | 3.02233139 | 0.33 | 12.19 | 2.69311065 | 3.04540558 | 2.69205627 | 0 |
| 1730850600 | 2.69398745 | 0.04 | 1.46 | 2.67243377 | 2.75033555 | 2.64345506 | 0 |
| 1730764200 | 2.65518639 | -0.07 | -2.64 | 3.76312522 | 3.84116018 | 2.62284478 | 0 |
| 1730677800 | 2.72722805 | -0.03 | -1.20 | 2.76808237 | 2.76839313 | 2.67582997 | 0 |
| 1730591400 | 2.76039097 | -0.03 | -0.95 | 2.79108997 | 2.79893675 | 2.74832668 | 0 |
| 1730505000 | 2.78700565 | -0.01 | -0.26 | 2.798515 | 2.86930251 | 2.74483059 | 0 |
| 1730418600 | 2.7942531 | -0.16 | -5.35 | 2.95181025 | 2.96022306 | 2.78131202 | 0 |
| 1730332200 | 2.95234298 | 0.03 | 0.95 | 2.92398581 | 3.0162826 | 2.89204375 | 0 |
| 1730245800 | 2.92441866 | 0.08 | 2.72 | 2.84628381 | 2.97507312 | 2.84235487 | 0 |
| 1730159400 | 2.84711621 | 0.07 | 2.36 | 3.76312522 | 3.84116018 | 2.76148974 | 0 |
| 1730073000 | 2.78140081 | 0.03 | 1.07 | 2.74865964 | 2.79993564 | 2.73347662 | 0 |
| 1729986600 | 2.75196705 | 0.07 | 2.73 | 2.7046644 | 2.77568498 | 2.69555236 | 0 |
| 1729900200 | 2.67881552 | -0.13 | -4.66 | 2.81437504 | 2.83901416 | 2.65292226 | 0 |
| 1729813800 | 2.8096581 | 0.01 | 0.38 | 2.79618428 | 2.83821505 | 2.78464163 | 0 |
| 1729727400 | 2.79900335 | -0.11 | -3.86 | 2.90790379 | 2.91064517 | 2.72923692 | 0 |
| 1729641000 | 2.91133329 | -0.05 | -1.62 | 2.9633085 | 2.9633085 | 2.89323131 | 0 |
| 1729554600 | 2.95933517 | -0.08 | -2.71 | 3.04998935 | 3.06865736 | 2.94933524 | 0 |
| 1729468200 | 3.04192059 | 0.1 | 3.48 | 2.94188801 | 3.05589386 | 2.92616115 | 0 |
| 1729381800 | 2.93957948 | 0.01 | 0.23 | 2.93151072 | 2.95465151 | 2.92208793 | 0 |
| 1729295400 | 2.93280927 | 0.04 | 1.53 | 3.76312522 | 3.84116018 | 2.89592829 | 0 |
| 1729209000 | 2.88873633 | -0.01 | -0.29 | 3.76312522 | 3.84116018 | 2.8821992 | 0 |
| 1729122600 | 2.89701597 | 0.01 | 0.48 | 2.89255429 | 2.93445188 | 2.87742676 | 0 |
| 1729036200 | 2.88319808 | -0.03 | -1.16 | 2.91799251 | 2.97710418 | 2.82682779 | 0 |
| 1728949800 | 2.91709351 | 0.18 | 6.50 | 3.76312522 | 3.84116018 | 2.79233303 | 0 |
| 1728863400 | 2.73904817 | -0.01 | -0.35 | 2.75137882 | 2.75504139 | 2.70469769 | 0 |
| 1728777000 | 2.74869294 | 0.05 | 1.75 | 2.70691743 | 2.76123447 | 2.70324376 | 0 |
| 1728690600 | 2.70133479 | 0.06 | 2.15 | 2.64416538 | 2.74151208 | 2.64183465 | 0 |
| 1728604200 | 2.64458713 | 0.02 | 0.61 | 2.63177923 | 2.67736159 | 2.58651873 | 0 |
| 1728517800 | 2.62851621 | -0.08 | -2.98 | 2.7055079 | 2.73867081 | 2.61191256 | 0 |
| 1728431400 | 2.70919267 | 0.02 | 0.56 | 2.69602961 | 2.73046887 | 2.67060249 | 0 |
| 1728345000 | 2.69408733 | -0.01 | -0.50 | 3.76312522 | 3.84116018 | 2.67238938 | 0 |
| 1728258600 | 2.70769434 | 0.03 | 1.01 | 2.67527504 | 2.72395394 | 2.67238938 | 0 |
| 1728172200 | 2.68059132 | 0 | 0.03 | 2.6858521 | 2.69398745 | 2.65318862 | 0 |
| 1728085800 | 2.67979221 | 0.07 | 2.73 | 2.61026995 | 2.70779423 | 2.59751755 | 0 |
| 1727999400 | 2.60848306 | -0.01 | -0.46 | 3.76312522 | 3.84116018 | 2.5680616 | 0 |
| 1727913000 | 2.62059174 | -0.1 | -3.68 | 2.71950336 | 2.77264393 | 2.61490921 | 0 |
| 1727826600 | 2.7208241 | -0.16 | -5.51 | 2.88890282 | 2.94834745 | 2.69288867 | 0 |
| 1727740200 | 2.87949112 | -0.07 | -2.23 | 2.95115542 | 2.95250947 | 2.85820381 | 0 |
| 1727653800 | 2.94511773 | -0.02 | -0.83 | 2.97007871 | 2.97796988 | 2.92599467 | 0 |
| 1727567400 | 2.96967915 | -0.02 | -0.81 | 2.99575 | 3.00206516 | 2.94553948 | 0 |
| 1727481000 | 2.9940075 | 0.08 | 2.59 | 2.91790372 | 3.02720372 | 2.90397485 | 0 |
| 1727394600 | 2.91843646 | 0.06 | 2.11 | 2.86635026 | 2.95780355 | 2.84063457 | 0 |
| 1727308200 | 2.85822601 | -0.09 | -3.01 | 2.94235415 | 2.95740399 | 2.8404126 | 0 |
| 1727221800 | 2.94689352 | 0.01 | 0.24 | 2.93912443 | 2.96428519 | 2.88090065 | 0 |
| 1727135400 | 2.93990134 | 0.07 | 2.58 | 3.76312522 | 3.84116018 | 2.92242089 | 0 |
| 1727049000 | 2.86590631 | -0.04 | -1.41 | 2.90326453 | 2.90963519 | 2.80615091 | 0 |
| 1726962600 | 2.90684941 | 0.07 | 2.54 | 2.84067896 | 2.90928003 | 2.80997996 | 0 |
| 1726876200 | 2.83496313 | 0.1 | 3.54 | 2.7361847 | 2.85377543 | 2.70847125 | 0 |
| 1726789800 | 2.73807148 | 0.12 | 4.77 | 2.64385462 | 2.76248862 | 2.63776143 | 0 |
| 1726703400 | 2.61351077 | 0.02 | 0.73 | 2.5970736 | 2.6192932 | 2.53004855 | 0 |
| 1726617000 | 2.59462078 | 0.04 | 1.59 | 2.54742911 | 2.65358818 | 2.51275677 | 0 |
| 1726530600 | 2.55409943 | -0.02 | -0.72 | 2.57611925 | 2.58982615 | 2.50414418 | 0 |
| 1726444200 | 2.57265646 | -0.11 | -4.10 | 2.68347698 | 2.696074 | 2.5629229 | 0 |
| 1726357800 | 2.68276666 | -0.03 | -1.04 | 2.71019155 | 2.71019155 | 2.65584121 | 0 |
| 1726271400 | 2.71097956 | 0.09 | 3.34 | 2.62035867 | 2.73329904 | 2.59477617 | 0 |
| 1726185000 | 2.62332202 | 0.02 | 0.86 | 2.59721788 | 2.64882684 | 2.57240119 | 0 |
| 1726098600 | 2.60085825 | -0.05 | -1.89 | 2.64703995 | 2.64722862 | 2.53209071 | 0 |
| 1726012200 | 2.65091339 | 0.03 | 1.10 | 2.61548634 | 2.66126848 | 2.57725132 | 0 |
| 1725925800 | 2.62195688 | 0.07 | 2.65 | 3.76312522 | 3.84116018 | 2.52474337 | 0 |
| 1725839400 | 2.55427701 | 0.04 | 1.40 | 2.51846151 | 2.58379955 | 2.49019312 | 0 |
| 1725753000 | 2.51892765 | 0.05 | 2.12 | 2.47336749 | 2.56285631 | 2.46680816 | 0 |
| 1725666600 | 2.46666387 | -0.16 | -6.17 | 2.63071376 | 2.67019183 | 2.39362333 | 0 |
| 1725580200 | 2.62877148 | -0.08 | -3.12 | 2.71854887 | 2.73671744 | 2.60788373 | 0 |
| 1725493800 | 2.71347676 | -0 | -0.13 | 2.68540815 | 2.76138985 | 2.56759545 | 0 |
| 1725407400 | 2.71689516 | -0.1 | -3.51 | 2.81519635 | 2.83036827 | 2.70477538 | 0 |
| 1725321000 | 2.8155959 | 0.12 | 4.37 | 3.76312522 | 3.84116018 | 2.70186752 | 0 |
| 1725234600 | 2.69769441 | -0.09 | -3.22 | 2.78723872 | 2.79153392 | 2.67093545 | 0 |
| 1725148200 | 2.78752729 | -0.02 | -0.61 | 2.80261042 | 2.80996886 | 2.7669725 | 0 |
| 1725061800 | 2.80460819 | -0 | -0.02 | 2.80322085 | 2.81773795 | 2.70935915 | 0 |
| 1724975400 | 2.80506324 | -0.01 | -0.21 | 2.80554048 | 2.88091175 | 2.78362055 | 0 |
| 1724889000 | 2.81105653 | 0.08 | 2.80 | 2.72880407 | 2.83496313 | 2.68632934 | 0 |
| 1724802600 | 2.73444221 | -0.24 | -8.18 | 2.9812662 | 2.9965935 | 2.67327727 | 0 |
| 1724716200 | 2.97790329 | -0.07 | -2.27 | 3.04633787 | 3.0666152 | 2.96116645 | 0 |
| 1724629800 | 3.04717028 | -0.02 | -0.56 | 3.07479494 | 3.09844627 | 3.03727024 | 0 |
| 1724543400 | 3.06439546 | -0 | -0.13 | 3.07145423 | 3.12672576 | 3.03717035 | 0 |
| 1724457000 | 3.06844649 | 0.16 | 5.38 | 2.91056748 | 3.10286355 | 2.91052308 | 0 |
|
BTSE/BTC 0 BTC
-
|
BTSE/EUR 0 €
-
|
|
BTSE/USD $ 3,85
+4,14%
|
BTSE/GBP £ 0
-
|
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
