| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.00164057 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1733875323 | HIGH/ETH | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x48e359e6917f9c2060c612e60b2951b86233bfd7 | 0 | 24 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 5.93996258 | 0.34680009 | 5.83842213363 | 5.77277209 | 6.71321244 | 0 | CX |
| 4 | 5.32394495 | 0.96281772 | 18.0846670851 | 4.94764741 | 6.71321244 | 0 | CX |
| 12 | 3.83890098 | 2.44786169 | 63.7646478186 | 3.71426688 | 6.71321244 | 0 | CX |
| 26 | 6.01762716 | 0.26913551 | 4.47245239434 | 3.5381681 | 6.71321244 | 0 | CX |
| 52 | 3.05225986 | 3.23450281 | 105.970754731 | 2.67582257 | 6.71321244 | 0.12706979 | CX |
| 156 | 0 | 0 | 0 | 0 | 6.71321244 | 0.15947374 | CX |
| 260 | 0 | 0 | 0 | 0 | 6.71321244 | 0.15947374 | CX |
HIGH is an ERC20 token on the Ethereum network.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1733874600 | 5.9380267 | -0.15 | -2.45 | 6.06748408 | 6.19434936 | 5.77277209 | 0 |
| 1733788200 | 6.08707249 | -0.46 | -7.08 | 6.2885673 | 6.48468103 | 5.83652464 | 0 |
| 1733701800 | 6.55114052 | -0.02 | -0.36 | 6.56810402 | 6.58368943 | 6.45565935 | 0 |
| 1733615400 | 6.57474833 | -0.01 | -0.23 | 6.5689243 | 6.60111229 | 6.52868112 | 0 |
| 1733529000 | 6.58969392 | 0.37 | 5.96 | 6.21694001 | 6.71321244 | 6.2143315 | 0 |
| 1733442600 | 6.21908916 | -0.07 | -1.13 | 6.2885673 | 6.48468103 | 6.13674895 | 0 |
| 1733356200 | 6.29022427 | 0.35 | 5.86 | 5.93996258 | 6.39226773 | 5.93996258 | 0 |
| 1733269800 | 5.94207891 | -0.03 | -0.48 | 5.96691714 | 6.02149891 | 5.77533138 | 0 |
| 1733183400 | 5.97101857 | -0.12 | -1.97 | 6.08600612 | 6.16708309 | 5.86323312 | 0 |
| 1733097000 | 6.0908458 | 0.01 | 0.22 | 6.09514409 | 6.14299952 | 6.00942431 | 0 |
| 1733010600 | 6.07758999 | 0.18 | 3.05 | 5.88413398 | 6.12552745 | 5.86697362 | 0 |
| 1732924200 | 5.89788196 | 0.02 | 0.39 | 5.87552099 | 5.98542277 | 5.80788029 | 0 |
| 1732837800 | 5.87483195 | -0.14 | -2.31 | 5.98978669 | 6.00235345 | 5.80092427 | 0 |
| 1732751400 | 6.01382104 | 0.56 | 10.21 | 5.46952913 | 6.04312162 | 5.41639107 | 0 |
| 1732665000 | 5.45684752 | -0.14 | -2.59 | 5.59928181 | 5.67916116 | 5.33892335 | 0 |
| 1732578600 | 5.60174267 | 0.09 | 1.54 | 5.60374416 | 5.80537021 | 5.40438209 | 0 |
| 1732492200 | 5.51653146 | -0.06 | -1.12 | 5.60374416 | 5.66465853 | 5.40052676 | 0 |
| 1732405800 | 5.57916842 | 0.13 | 2.30 | 5.46432852 | 5.7411419 | 5.45149927 | 0 |
| 1732319400 | 5.45371403 | -0.08 | -1.46 | 5.51697441 | 5.62613794 | 5.36454906 | 0 |
| 1732233000 | 5.53441367 | 0.49 | 9.64 | 5.04537616 | 5.55300133 | 4.98278842 | 0 |
| 1732146600 | 5.04765655 | -0.06 | -1.18 | 5.10811156 | 5.18567771 | 4.9801471 | 0 |
| 1732060200 | 5.10768501 | -0.17 | -3.25 | 5.27607312 | 5.27607312 | 5.04542538 | 0 |
| 1731973800 | 5.27933785 | 0.24 | 4.76 | 5.0411599 | 5.27933785 | 4.94868097 | 0 |
| 1731887400 | 5.03948652 | -0.09 | -1.79 | 5.14586107 | 5.18293796 | 5.00311508 | 0 |
| 1731801000 | 5.1312436 | 0.05 | 1.04 | 5.06261855 | 5.27951831 | 5.04365356 | 0 |
| 1731714600 | 5.07825318 | 0.06 | 1.22 | 5.0411599 | 5.13654264 | 4.94764741 | 0 |
| 1731628200 | 5.01697789 | -0.22 | -4.28 | 5.23615805 | 5.31940057 | 4.98346105 | 0 |
| 1731541800 | 5.24145709 | -0.09 | -1.72 | 5.32394495 | 5.47466411 | 5.12054708 | 0 |
| 1731455400 | 5.33296808 | -0.19 | -3.38 | 5.50534277 | 5.64338033 | 5.27768087 | 0 |
| 1731369000 | 5.5195337 | 0.29 | 5.57 | 5.22222961 | 5.55137717 | 5.11808622 | 0 |
| 1731282600 | 5.2282505 | 0.08 | 1.56 | 5.1137059 | 5.32568395 | 5.07633372 | 0 |
| 1731196200 | 5.14774773 | 0.29 | 6.03 | 4.85838399 | 5.17952557 | 4.8575473 | 0 |
| 1731109800 | 4.85488958 | 0.1 | 2.01 | 4.80924892 | 4.89706863 | 4.74259256 | 0 |
| 1731023400 | 4.75908029 | 0.29 | 6.53 | 4.44989847 | 4.78943084 | 4.43720046 | 0 |
| 1730937000 | 4.46750178 | 0.49 | 12.19 | 3.98085951 | 4.50160924 | 3.97930096 | 0 |
| 1730850600 | 3.98215556 | 0.06 | 1.46 | 3.95029569 | 4.06544729 | 3.9074604 | 0 |
| 1730764200 | 3.92480123 | -0.11 | -2.64 | 4.09168001 | 4.09213937 | 3.87699502 | 0 |
| 1730677800 | 4.03129063 | -0.05 | -1.20 | 4.09168001 | 4.09213937 | 3.95531583 | 0 |
| 1730591400 | 4.08031086 | -0.04 | -0.95 | 4.12568903 | 4.13728786 | 4.06247786 | 0 |
| 1730505000 | 4.11965173 | -0.01 | -0.26 | 4.13666444 | 4.24129999 | 4.05731007 | 0 |
| 1730418600 | 4.13036465 | -0.23 | -5.35 | 4.36325997 | 4.37569549 | 4.1112356 | 0 |
| 1730332200 | 4.36404744 | 0.04 | 0.95 | 4.32213088 | 4.45856068 | 4.27491527 | 0 |
| 1730245800 | 4.3227707 | 0.11 | 2.72 | 4.20727457 | 4.39764631 | 4.20146695 | 0 |
| 1730159400 | 4.208505 | 0.1 | 2.36 | 4.16010818 | 4.24195622 | 4.03740995 | 0 |
| 1730073000 | 4.11136685 | 0.04 | 1.07 | 4.06297003 | 4.13876437 | 4.04052704 | 0 |
| 1729986600 | 4.06785893 | 0.11 | 2.73 | 3.99793784 | 4.10291791 | 3.98446876 | 0 |
| 1729900200 | 3.95972896 | -0.19 | -4.66 | 4.16010818 | 4.19652884 | 3.92145447 | 0 |
| 1729813800 | 4.15313576 | 0.02 | 0.38 | 4.13321924 | 4.19534763 | 4.11615731 | 0 |
| 1729727400 | 4.13738629 | -0.17 | -3.86 | 4.29835902 | 4.30241123 | 4.03426006 | 0 |
| 1729641000 | 4.30342838 | -0.07 | -1.62 | 4.38025627 | 4.38025627 | 4.27667068 | 0 |
| 1729554600 | 4.37438303 | -0.12 | -2.71 | 4.50838479 | 4.53597918 | 4.3596015 | 0 |
| 1729468200 | 4.49645785 | 0.15 | 3.48 | 4.34859327 | 4.51711262 | 4.32534639 | 0 |
| 1729381800 | 4.34518089 | 0.01 | 0.23 | 4.33325394 | 4.36745983 | 4.3193255 | 0 |
| 1729295400 | 4.33517341 | 0.07 | 1.53 | 4.01987226 | 4.38911535 | 3.97257463 | 0 |
| 1729209000 | 4.27002637 | -0.01 | -0.29 | 4.01987226 | 4.28800702 | 3.97257463 | 0 |
| 1729122600 | 4.28226503 | 0.02 | 0.48 | 4.27566993 | 4.33760145 | 4.25330897 | 0 |
| 1729036200 | 4.26183993 | -0.05 | -1.16 | 4.3132718 | 4.40064856 | 4.17851538 | 0 |
| 1728949800 | 4.31194294 | 0.26 | 6.50 | 4.01987226 | 4.35146427 | 3.97257463 | 0 |
| 1728863400 | 4.0487627 | -0.01 | -0.35 | 4.06698943 | 4.07240331 | 3.99798706 | 0 |
| 1728777000 | 4.06301925 | 0.07 | 1.75 | 4.0012682 | 4.08155769 | 3.99583791 | 0 |
| 1728690600 | 3.99301613 | 0.08 | 2.15 | 3.90851037 | 4.05240476 | 3.90506517 | 0 |
| 1728604200 | 3.90913379 | 0.02 | 0.61 | 3.89020161 | 3.95757982 | 3.82329916 | 0 |
| 1728517800 | 3.88537833 | -0.12 | -2.98 | 3.99918467 | 4.0482049 | 3.8608354 | 0 |
| 1728431400 | 4.00463137 | 0.02 | 0.56 | 3.9851742 | 4.03608109 | 3.94758875 | 0 |
| 1728345000 | 3.98230321 | -0.02 | -0.50 | 4.01987226 | 4.13098807 | 3.95023006 | 0 |
| 1728258600 | 4.0024166 | 0.04 | 1.01 | 3.95449555 | 4.02645095 | 3.95023006 | 0 |
| 1728172200 | 3.96235388 | 0 | 0.03 | 3.97013018 | 3.98215556 | 3.9218482 | 0 |
| 1728085800 | 3.96117267 | 0.11 | 2.73 | 3.85840736 | 4.00256425 | 3.83955721 | 0 |
| 1727999400 | 3.85576604 | -0.02 | -0.46 | 4.01987226 | 4.09842275 | 3.79601648 | 0 |
| 1727913000 | 3.87366466 | -0.15 | -3.68 | 4.01987226 | 4.09842275 | 3.86526494 | 0 |
| 1727826600 | 4.02182454 | -0.23 | -5.51 | 4.27027246 | 4.35814139 | 3.98053139 | 0 |
| 1727740200 | 4.25636043 | -0.1 | -2.23 | 4.36229203 | 4.36429353 | 4.22489429 | 0 |
| 1727653800 | 4.35336733 | -0.04 | -0.83 | 4.39026375 | 4.4019282 | 4.32510031 | 0 |
| 1727567400 | 4.38967314 | -0.04 | -0.81 | 4.42821013 | 4.43754498 | 4.35399075 | 0 |
| 1727481000 | 4.42563444 | 0.11 | 2.59 | 4.31314055 | 4.47470389 | 4.2925514 | 0 |
| 1727394600 | 4.31392803 | 0.09 | 2.11 | 4.23693608 | 4.37211905 | 4.19892407 | 0 |
| 1727308200 | 4.2249271 | -0.13 | -3.01 | 4.34928231 | 4.37152844 | 4.19859596 | 0 |
| 1727221800 | 4.35599224 | 0.01 | 0.24 | 4.34450825 | 4.38169997 | 4.25844395 | 0 |
| 1727135400 | 4.34565665 | 0.11 | 2.58 | 3.76551829 | 4.4304249 | 3.71426688 | 0 |
| 1727049000 | 4.23627985 | -0.06 | -1.41 | 4.29150144 | 4.30091831 | 4.14795156 | 0 |
| 1726962600 | 4.29680048 | 0.11 | 2.54 | 4.19898969 | 4.30039332 | 4.15361153 | 0 |
| 1726876200 | 4.19054076 | 0.14 | 3.54 | 4.04453003 | 4.21834842 | 4.00356499 | 0 |
| 1726789800 | 4.047319 | 0.18 | 4.77 | 3.90805101 | 4.08341154 | 3.89904428 | 0 |
| 1726703400 | 3.86319783 | 0.03 | 0.73 | 3.83890098 | 3.8717452 | 3.73982696 | 0 |
| 1726617000 | 3.83527532 | 0.06 | 1.59 | 3.76551829 | 3.92243881 | 3.71426688 | 0 |
| 1726530600 | 3.77537811 | -0.03 | -0.72 | 3.80792702 | 3.82818806 | 3.70153606 | 0 |
| 1726444200 | 3.80280844 | -0.16 | -4.10 | 3.96661936 | 3.98523983 | 3.78842064 | 0 |
| 1726357800 | 3.96556939 | -0.04 | -1.04 | 4.00610788 | 4.00610788 | 3.92576917 | 0 |
| 1726271400 | 4.00727268 | 0.13 | 3.34 | 3.87332014 | 4.04026455 | 3.835505 | 0 |
| 1726185000 | 3.87770046 | 0.03 | 0.86 | 3.83911426 | 3.91540076 | 3.80243111 | 0 |
| 1726098600 | 3.84449533 | -0.07 | -1.89 | 3.91275945 | 3.91303834 | 3.74284561 | 0 |
Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
