# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
2.237E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1740700922 | NEWS/ETH | https://info.uniswap.org/#/tokens/0x2f8221e82e0d4669ad66eabf02a5baed43ea49e7 | ETH | 1 | https://info.uniswap.org/#/tokens/0x2f8221e82e0d4669ad66eabf02a5baed43ea49e7 | 0 | 23 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0.06126046 | -0.0117335 | -19.1534637513 | 0.05004504 | 0.06357307 | 0 | CX |
4 | 0.07276043 | -0.02323347 | -31.9314632967 | 0.05004504 | 0.07687808 | 0 | CX |
12 | 0.08477111 | -0.03524415 | -41.5756618027 | 0.05004504 | 0.09182885 | 0 | CX |
26 | 0.05500044 | -0.00547348 | -9.95170220456 | 0.0482447 | 0.09182885 | 0 | CX |
52 | 0.07258639 | -0.02305943 | -31.7682557295 | 0.0482447 | 0.09182885 | 0.00116534 | CX |
156 | 0 | 0 | 0 | 0 | 0.09182885 | 0.01174929 | CX |
260 | 0 | 0 | 0 | 0 | 0.09182885 | 0.01174929 | CX |
Newsly is a Telegram bot that allows you to view news, as well as execute trades, instantly through 1 click.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1740700200 | 0.05150647 | -0.000601 | -1.15 | 0.05238002 | 0.05318691 | 0.05004504 | 0 |
1740613800 | 0.05210755 | -0.003768 | -6.74 | 0.05578652 | 0.05596213 | 0.05062867 | 0 |
1740527400 | 0.05587556 | -0.000408 | -0.72 | 0.05628314 | 0.05655896 | 0.05248673 | 0 |
1740441000 | 0.05628381 | -0.006778 | -10.75 | 0.05835013 | 0.06120387 | 0.05585677 | 0 |
1740354600 | 0.06306192 | 0.00118203 | 1.91 | 0.06184522 | 0.06352498 | 0.06144077 | 0 |
1740268200 | 0.06187989 | 0.00236004 | 3.97 | 0.05953238 | 0.06252415 | 0.05940398 | 0 |
1740181800 | 0.05951985 | -0.001822 | -2.97 | 0.06126046 | 0.06357307 | 0.05856823 | 0 |
1740095400 | 0.06134144 | 0.00061025 | 1.00 | 0.06076139 | 0.06191412 | 0.06060413 | 0 |
1740009000 | 0.06073119 | 0.00110978 | 1.86 | 0.059727 | 0.06119604 | 0.05942053 | 0 |
1739922600 | 0.05962141 | -0.001685 | -2.75 | 0.06136516 | 0.06152107 | 0.05831702 | 0 |
1739836200 | 0.06130632 | 0.00179139 | 3.01 | 0.05835013 | 0.06369544 | 0.05761281 | 0 |
1739749800 | 0.05951493 | -0.000672 | -1.12 | 0.06026187 | 0.06096943 | 0.05942635 | 0 |
1739663400 | 0.06018693 | -0.000794 | -1.30 | 0.06098263 | 0.06127456 | 0.0598912 | 0 |
1739577000 | 0.06098084 | 0.00110843 | 1.85 | 0.05979523 | 0.06237181 | 0.05961918 | 0 |
1739490600 | 0.05987241 | -0.001312 | -2.14 | 0.06118485 | 0.06165149 | 0.05846332 | 0 |
1739404200 | 0.06118463 | 0.00291951 | 5.01 | 0.05835013 | 0.06244093 | 0.05725243 | 0 |
1739317800 | 0.05826512 | -0.001214 | -2.04 | 0.05960598 | 0.06093834 | 0.05780698 | 0 |
1739231400 | 0.05947914 | 0.00063061 | 1.07 | 0.06240804 | 0.06388133 | 0.05883846 | 0 |
1739145000 | 0.05884853 | -0.000149 | -0.25 | 0.05886665 | 0.05999007 | 0.05679183 | 0 |
1739058600 | 0.05899796 | 0.00027918 | 0.48 | 0.05867852 | 0.05956124 | 0.05793673 | 0 |
1738972200 | 0.05871878 | -0.001206 | -2.01 | 0.06030415 | 0.06259685 | 0.0574475 | 0 |
1738885800 | 0.05992453 | -0.00242 | -3.88 | 0.06240804 | 0.06388133 | 0.05965877 | 0 |
1738799400 | 0.06234474 | 0.0014753 | 2.42 | 0.06103162 | 0.06314625 | 0.06071195 | 0 |
1738713000 | 0.06086944 | -0.003598 | -5.58 | 0.064503 | 0.06465712 | 0.05898521 | 0 |
1738626600 | 0.06446787 | 0.00082321 | 1.29 | 0.06385695 | 0.06523763 | 0.05573955 | 0 |
1738540200 | 0.06364466 | -0.006305 | -9.01 | 0.06983869 | 0.07069971 | 0.06170339 | 0 |
1738453800 | 0.0699492 | -0.003606 | -4.90 | 0.07383844 | 0.0744431 | 0.06942865 | 0 |
1738367400 | 0.07355502 | 0.00079302 | 1.09 | 0.07276043 | 0.07687808 | 0.07190836 | 0 |
1738281000 | 0.072762 | 0.00300474 | 4.31 | 0.06957427 | 0.07343824 | 0.06918817 | 0 |
1738194600 | 0.06975726 | 0.00105765 | 1.54 | 0.06913359 | 0.07084556 | 0.06848307 | 0 |
1738108200 | 0.06869961 | -0.002149 | -3.03 | 0.07158578 | 0.07205265 | 0.0680435 | 0 |
1738021800 | 0.07084892 | -0.001563 | -2.16 | 0.07375657 | 0.07634098 | 0.06791464 | 0 |
1737935400 | 0.07241146 | -0.001924 | -2.59 | 0.07412567 | 0.07515402 | 0.07241146 | 0 |
1737849000 | 0.07433595 | 0.00024674 | 0.33 | 0.07405297 | 0.07492339 | 0.07323043 | 0 |
1737762600 | 0.07408921 | -0.000415 | -0.56 | 0.07467307 | 0.07642151 | 0.07330514 | 0 |
1737676200 | 0.0745044 | 0.00192069 | 2.65 | 0.07256112 | 0.07482653 | 0.07139743 | 0 |
1737589800 | 0.07258371 | -0.001724 | -2.32 | 0.07455093 | 0.07527818 | 0.07227366 | 0 |
1737503400 | 0.07430732 | 0.00137464 | 1.88 | 0.07310404 | 0.07524865 | 0.07170658 | 0 |
1737417000 | 0.07293268 | 0.00081292 | 1.13 | 0.07375657 | 0.07673581 | 0.07000378 | 0 |
1737330600 | 0.07211976 | -0.001944 | -2.62 | 0.07375657 | 0.07702393 | 0.07000378 | 0 |
1737244200 | 0.07406349 | -0.003788 | -4.87 | 0.07776841 | 0.07818426 | 0.07231191 | 0 |
1737157800 | 0.0778514 | 0.00399282 | 5.41 | 0.0739702 | 0.07886655 | 0.0739702 | 0 |
1737071400 | 0.07385858 | -0.003111 | -4.04 | 0.07706599 | 0.07728745 | 0.0730839 | 0 |
1736985000 | 0.07697002 | 0.00481671 | 6.68 | 0.07208128 | 0.07772165 | 0.07127887 | 0 |
1736898600 | 0.07215331 | 0.00214797 | 3.07 | 0.0701201 | 0.07274746 | 0.06996418 | 0 |
1736812200 | 0.07000534 | -0.002977 | -4.08 | 0.07306377 | 0.07403217 | 0.065917 | 0 |
1736725800 | 0.07298212 | -0.000569 | -0.77 | 0.07342214 | 0.07374225 | 0.07218441 | 0 |
1736639400 | 0.07355121 | 0.00033957 | 0.46 | 0.07306377 | 0.0741995 | 0.07209224 | 0 |
1736553000 | 0.07321164 | 0.0013422 | 1.87 | 0.07462139 | 0.07515134 | 0.07158556 | 0 |
1736466600 | 0.07186944 | -0.002621 | -3.52 | 0.07433237 | 0.07504553 | 0.07086614 | 0 |
1736380200 | 0.07449031 | -0.001056 | -1.40 | 0.07563341 | 0.07633605 | 0.07187369 | 0 |
1736293800 | 0.07554639 | -0.006915 | -8.39 | 0.08252941 | 0.08278421 | 0.07512606 | 0 |
1736207400 | 0.08246185 | 0.00104378 | 1.28 | 0.07462139 | 0.08352376 | 0.0740863 | 0 |
1736121000 | 0.08141807 | -0.000395 | -0.48 | 0.0817742 | 0.08207843 | 0.08056085 | 0 |
1736034600 | 0.08181335 | 0.00116928 | 1.45 | 0.08068255 | 0.08208939 | 0.07996984 | 0 |
1735948200 | 0.08064407 | 0.00354408 | 4.60 | 0.07721542 | 0.0811456 | 0.07663783 | 0 |
1735861800 | 0.07709999 | 0.00214148 | 2.86 | 0.07462139 | 0.07808785 | 0.0740863 | 0 |
1735775400 | 0.07495851 | 0.00040177 | 0.54 | 0.07462139 | 0.07531196 | 0.0740863 | 0 |
1735689000 | 0.07455674 | -0.000455 | -0.61 | 0.0750764 | 0.0770038 | 0.07411807 | 0 |
1735602600 | 0.07501175 | -3.8E-5 | -0.05 | 0.07451737 | 0.07674117 | 0.07382569 | 0 |
1735516200 | 0.07505023 | -0.000899 | -1.18 | 0.07594212 | 0.07618796 | 0.07434043 | 0 |
1735429800 | 0.0759495 | 0.0015621 | 2.10 | 0.07448002 | 0.07617141 | 0.07435385 | 0 |
1735343400 | 0.0743874 | -0.000102 | -0.14 | 0.07451737 | 0.07674117 | 0.07393575 | 0 |
1735257000 | 0.07448986 | -0.003628 | -4.64 | 0.07843391 | 0.07853525 | 0.0738805 | 0 |
1735170600 | 0.0781176 | -3.3E-5 | -0.04 | 0.07799904 | 0.07920523 | 0.07700111 | 0 |
1735084200 | 0.07815093 | 0.0017377 | 2.27 | 0.07639824 | 0.0790303 | 0.07512942 | 0 |
1734997800 | 0.07641323 | 0.00319444 | 4.36 | 0.07491914 | 0.07724182 | 0.07313178 | 0 |
1734911400 | 0.07321879 | -0.00137 | -1.84 | 0.07491914 | 0.07588843 | 0.07265037 | 0 |
1734825000 | 0.07458851 | -0.002946 | -3.80 | 0.07770666 | 0.07948463 | 0.07366217 | 0 |
1734738600 | 0.07753486 | 0.00057468 | 0.75 | 0.0764526 | 0.07805452 | 0.06969418 | 0 |
1734652200 | 0.07696018 | -0.004149 | -5.12 | 0.08095345 | 0.08312848 | 0.07461602 | 0 |
1734565800 | 0.08110936 | -0.005683 | -6.55 | 0.0869665 | 0.0873063 | 0.08104114 | 0 |
1734479400 | 0.08679202 | -0.002612 | -2.92 | 0.08894244 | 0.09039806 | 0.08612203 | 0 |
1734393000 | 0.08940438 | 0.00097801 | 1.11 | 0.08576232 | 0.09182885 | 0.08504581 | 0 |
1734306600 | 0.08842637 | 0.00195447 | 2.26 | 0.08661686 | 0.08842637 | 0.08579677 | 0 |
1734220200 | 0.0864719 | -0.000828 | -0.95 | 0.08747341 | 0.08820491 | 0.08557621 | 0 |
1734133800 | 0.08729981 | 0.00055164 | 0.64 | 0.08695062 | 0.08866662 | 0.0862567 | 0 |
1734047400 | 0.08674817 | 0.00097265 | 1.13 | 0.08576232 | 0.08914288 | 0.08504581 | 0 |
1733961000 | 0.08577552 | 0.00480753 | 5.94 | 0.08134112 | 0.0861415 | 0.07974435 | 0 |
1733874600 | 0.08096799 | -0.002032 | -2.45 | 0.0827332 | 0.08446308 | 0.07871466 | 0 |
1733788200 | 0.0830003 | -0.006328 | -7.08 | 0.08574778 | 0.08842189 | 0.07958395 | 0 |
1733701800 | 0.0893281 | -0.000322 | -0.36 | 0.08955941 | 0.08977192 | 0.08802617 | 0 |
1733615400 | 0.08965001 | -0.000204 | -0.23 | 0.08957059 | 0.09000949 | 0.08902186 | 0 |
1733529000 | 0.0898538 | 0.00505339 | 5.96 | 0.08477111 | 0.09153804 | 0.08473554 | 0 |
1733442600 | 0.08480041 | -0.00097 | -1.13 | 0.08574778 | 0.08842189 | 0.08367766 | 0 |
1733356200 | 0.08577038 | 0.00474714 | 5.86 | 0.08099438 | 0.08716179 | 0.08099438 | 0 |
1733269800 | 0.08102324 | -0.000395 | -0.49 | 0.08136192 | 0.08210617 | 0.07874955 | 0 |
1733183400 | 0.08141785 | -0.001634 | -1.97 | 0.08298576 | 0.08409129 | 0.07994814 | 0 |
1733097000 | 0.08305175 | 0.00018075 | 0.22 | 0.08311036 | 0.08376289 | 0.08194153 | 0 |
1733010600 | 0.082871 | 0.00245041 | 3.05 | 0.08023313 | 0.08352465 | 0.07999914 | 0 |
1732924200 | 0.08042059 | 0.0003143 | 0.39 | 0.08011569 | 0.08161426 | 0.07919337 | 0 |
1732837800 | 0.08010629 | -0.001895 | -2.31 | 0.08167376 | 0.08184511 | 0.07909853 | 0 |