| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | SMPL/ETH | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | ETH | 1 | https://v2.info.uniswap.org/token/0x8bf92cad232f72a7c61eb42e9185e8d0ea470f6b | 0 | - |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 0.20979252 | -0.0033895 | -1.6156438752 | 0.19761986 | 0.21425953 | 0 | CX |
| 4 | 0.23869556 | -0.03229254 | -13.5287560439 | 0.18075287 | 0.27093715 | 0 | CX |
| 12 | 0.34004941 | -0.13364639 | -39.3020502521 | 0.18075287 | 0.38061745 | 0 | CX |
| 26 | 0.26800535 | -0.06160233 | -22.9854851778 | 0.18075287 | 0.4184637 | 0 | CX |
| 52 | 0.3656914 | -0.15928838 | -43.5581421931 | 0.18075287 | 0.4184637 | 0 | CX |
| 156 | 24.8977748 | -24.69137178 | -99.1709981247 | 0.14004313 | 28.32196145 | 6.854E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 43.54052725 | 0.00080773 | CX |
A simple coin with simple staking.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1743033000 | 0.2044478 | -0.006282 | -2.98 | 0.21047653 | 0.21179666 | 0.20210012 | 0 |
| 1742946600 | 0.21072934 | -0.000385 | -0.18 | 0.21210757 | 0.21354289 | 0.20808094 | 0 |
| 1742860200 | 0.21111468 | 0.00783409 | 3.85 | 0.20389325 | 0.21425953 | 0.20181673 | 0 |
| 1742773800 | 0.20328059 | 0.00164327 | 0.81 | 0.20187585 | 0.20589025 | 0.20183406 | 0 |
| 1742687400 | 0.20163732 | 0.00125489 | 0.63 | 0.20038345 | 0.20431222 | 0.20038345 | 0 |
| 1742601000 | 0.20038243 | -0.001261 | -0.63 | 0.20236822 | 0.20334889 | 0.19761986 | 0 |
| 1742514600 | 0.20164343 | -0.008616 | -4.10 | 0.20979252 | 0.21060192 | 0.19914386 | 0 |
| 1742428200 | 0.2102594 | 0.01374049 | 6.99 | 0.19719273 | 0.2108323 | 0.19654032 | 0 |
| 1742341800 | 0.19651891 | -0.000328 | -0.17 | 0.19647202 | 0.19717234 | 0.19100497 | 0 |
| 1742255400 | 0.19684715 | 0.0045771 | 2.38 | 0.19569523 | 0.19911022 | 0.18891113 | 0 |
| 1742169000 | 0.19227005 | -0.005405 | -2.73 | 0.19742821 | 0.19783801 | 0.18979596 | 0 |
| 1742082600 | 0.19767491 | 0.00262598 | 1.35 | 0.19499592 | 0.19913469 | 0.1941488 | 0 |
| 1741996200 | 0.19504893 | 0.00505622 | 2.66 | 0.18995703 | 0.19823354 | 0.18983878 | 0 |
| 1741909800 | 0.18999271 | -0.004293 | -2.21 | 0.1946371 | 0.1951682 | 0.18591919 | 0 |
| 1741823400 | 0.1942854 | -0.001579 | -0.81 | 0.19569523 | 0.19911022 | 0.18695694 | 0 |
| 1741737000 | 0.19586445 | 0.00403682 | 2.10 | 0.18958087 | 0.19990943 | 0.18075287 | 0 |
| 1741650600 | 0.19182763 | -0.012988 | -6.34 | 0.26590131 | 0.27093715 | 0.18465411 | 0 |
| 1741564200 | 0.2048158 | -0.018834 | -8.42 | 0.22428838 | 0.22520075 | 0.2034284 | 0 |
| 1741477800 | 0.22365024 | 0.00579733 | 2.66 | 0.21783864 | 0.22741386 | 0.21469991 | 0 |
| 1741391400 | 0.21785291 | -0.006765 | -3.01 | 0.26590131 | 0.27093715 | 0.21554703 | 0 |
| 1741305000 | 0.22461765 | -0.004621 | -2.02 | 0.22848118 | 0.23647633 | 0.22222512 | 0 |
| 1741218600 | 0.22923859 | 0.00796763 | 3.60 | 0.22077145 | 0.23129472 | 0.21969802 | 0 |
| 1741132200 | 0.22127096 | 0.00162391 | 0.74 | 0.21851042 | 0.22627927 | 0.20511755 | 0 |
| 1741045800 | 0.21964705 | -0.036831 | -14.36 | 0.26590131 | 0.27093715 | 0.21390172 | 0 |
| 1740959400 | 0.25647798 | 0.03134757 | 13.92 | 0.2257553 | 0.25989806 | 0.22199371 | 0 |
| 1740873000 | 0.22513041 | -0.002618 | -1.15 | 0.22747503 | 0.23224174 | 0.21870411 | 0 |
| 1740786600 | 0.22774823 | -0.006967 | -2.97 | 0.23511951 | 0.23540086 | 0.21196995 | 0 |
| 1740700200 | 0.23471481 | -0.002739 | -1.15 | 0.23869556 | 0.24237254 | 0.22805507 | 0 |
| 1740613800 | 0.23745393 | -0.017171 | -6.74 | 0.25421899 | 0.25501922 | 0.23071468 | 0 |
| 1740527400 | 0.25462471 | -0.00186 | -0.73 | 0.25648205 | 0.25773897 | 0.23918182 | 0 |
| 1740441000 | 0.25648511 | -0.030888 | -10.75 | 0.26590131 | 0.2789058 | 0.25453908 | 0 |
| 1740354600 | 0.28737293 | 0.00538651 | 1.91 | 0.28182842 | 0.28948309 | 0.27998534 | 0 |
| 1740268200 | 0.28198642 | 0.01075467 | 3.97 | 0.27128884 | 0.2849223 | 0.2707037 | 0 |
| 1740181800 | 0.27123175 | -0.008301 | -2.97 | 0.2791637 | 0.28970226 | 0.26689523 | 0 |
| 1740095400 | 0.27953273 | 0.00278093 | 1.00 | 0.27688942 | 0.28214239 | 0.27617278 | 0 |
| 1740009000 | 0.2767518 | 0.00505724 | 1.86 | 0.27217572 | 0.27887012 | 0.27077914 | 0 |
| 1739922600 | 0.27169456 | -0.007678 | -2.75 | 0.27964078 | 0.28035131 | 0.26575044 | 0 |
| 1739836200 | 0.27937268 | 0.00816335 | 3.01 | 0.26590131 | 0.29025987 | 0.26254137 | 0 |
| 1739749800 | 0.27120933 | -0.003062 | -1.12 | 0.2746131 | 0.27783747 | 0.27080564 | 0 |
| 1739663400 | 0.2742716 | -0.003618 | -1.30 | 0.27789761 | 0.27922793 | 0.27292396 | 0 |
| 1739577000 | 0.27788945 | 0.00505112 | 1.85 | 0.27248663 | 0.28422808 | 0.27168437 | 0 |
| 1739490600 | 0.27283833 | -0.00598 | -2.14 | 0.27881915 | 0.28094562 | 0.26641713 | 0 |
| 1739404200 | 0.27881813 | 0.01330419 | 5.01 | 0.26590131 | 0.28454308 | 0.26089911 | 0 |
| 1739317800 | 0.26551394 | -0.005532 | -2.04 | 0.27162422 | 0.27769577 | 0.26342621 | 0 |
| 1739231400 | 0.27104622 | 0.00287369 | 1.07 | 0.34004941 | 0.34246437 | 0.26812666 | 0 |
| 1739145000 | 0.26817253 | -0.000681 | -0.25 | 0.26825511 | 0.27337453 | 0.25880017 | 0 |
| 1739058600 | 0.26885349 | 0.00127221 | 0.48 | 0.26739779 | 0.27142034 | 0.26401746 | 0 |
| 1738972200 | 0.26758128 | -0.005495 | -2.01 | 0.27480577 | 0.2852536 | 0.26178803 | 0 |
| 1738885800 | 0.27307585 | -0.011029 | -3.88 | 0.28439323 | 0.29110699 | 0.2718648 | 0 |
| 1738799400 | 0.28410474 | 0.00672295 | 2.42 | 0.27812086 | 0.28775725 | 0.27666414 | 0 |
| 1738713000 | 0.27738179 | -0.016398 | -5.58 | 0.29393991 | 0.29464227 | 0.26879539 | 0 |
| 1738626600 | 0.29377986 | 0.00375139 | 1.29 | 0.34004941 | 0.34246437 | 0.25400491 | 0 |
| 1738540200 | 0.29002847 | -0.02873 | -9.01 | 0.31825464 | 0.32217831 | 0.28118212 | 0 |
| 1738453800 | 0.31875822 | -0.016432 | -4.90 | 0.33648151 | 0.33923695 | 0.31638608 | 0 |
| 1738367400 | 0.33518993 | 0.00361377 | 1.09 | 0.33156902 | 0.35033312 | 0.32768613 | 0 |
| 1738281000 | 0.33157616 | 0.01369259 | 4.31 | 0.31704971 | 0.3346578 | 0.31529022 | 0 |
| 1738194600 | 0.31788357 | 0.00481972 | 1.54 | 0.31504149 | 0.32284296 | 0.31207707 | 0 |
| 1738108200 | 0.31306385 | -0.009794 | -3.03 | 0.32621615 | 0.32834364 | 0.31007395 | 0 |
| 1738021800 | 0.32285825 | -0.007121 | -2.16 | 0.34004941 | 0.34246437 | 0.30948678 | 0 |
| 1737935400 | 0.32997876 | -0.00877 | -2.59 | 0.33779042 | 0.3424766 | 0.32997876 | 0 |
| 1737849000 | 0.33874865 | 0.00112439 | 0.33 | 0.33745911 | 0.3414256 | 0.33371078 | 0 |
| 1737762600 | 0.33762426 | -0.001892 | -0.56 | 0.34028489 | 0.34825252 | 0.33405126 | 0 |
| 1737676200 | 0.33951626 | 0.00875257 | 2.65 | 0.33066073 | 0.3409842 | 0.32535782 | 0 |
| 1737589800 | 0.33076369 | -0.007854 | -2.32 | 0.3397283 | 0.34304237 | 0.32935081 | 0 |
| 1737503400 | 0.33861817 | 0.00626421 | 1.88 | 0.33313482 | 0.34290781 | 0.32676663 | 0 |
| 1737417000 | 0.33235396 | 0.0037045 | 1.13 | 0.34004941 | 0.34930658 | 0.32935488 | 0 |
| 1737330600 | 0.32864946 | -0.008858 | -2.62 | 0.33610841 | 0.35099776 | 0.31900695 | 0 |
| 1737244200 | 0.33750702 | -0.017261 | -4.87 | 0.35439033 | 0.35628539 | 0.32952512 | 0 |
| 1737157800 | 0.35476852 | 0.01819527 | 5.41 | 0.33708193 | 0.35939456 | 0.33708193 | 0 |
| 1737071400 | 0.33657325 | -0.014179 | -4.04 | 0.35118941 | 0.35219862 | 0.33304307 | 0 |
| 1736985000 | 0.35075209 | 0.02194972 | 6.68 | 0.32847412 | 0.35417727 | 0.32481753 | 0 |
| 1736898600 | 0.32880237 | 0.00978828 | 3.07 | 0.31953704 | 0.33150989 | 0.31882652 | 0 |
| 1736812200 | 0.31901409 | -0.013565 | -4.08 | 0.34004941 | 0.34246437 | 0.30038353 | 0 |
| 1736725800 | 0.33257925 | -0.002593 | -0.77 | 0.3345844 | 0.33604317 | 0.32894406 | 0 |
| 1736639400 | 0.3351726 | 0.00154745 | 0.46 | 0.33295133 | 0.33812682 | 0.32852407 | 0 |
| 1736553000 | 0.33362515 | 0.0061164 | 1.87 | 0.34004941 | 0.34246437 | 0.32621513 | 0 |
| 1736466600 | 0.32750875 | -0.011943 | -3.52 | 0.33873234 | 0.34198219 | 0.32293674 | 0 |
| 1736380200 | 0.33945204 | -0.004813 | -1.40 | 0.34466117 | 0.34786311 | 0.32752812 | 0 |
| 1736293800 | 0.34426463 | -0.031514 | -8.39 | 0.37608622 | 0.37724731 | 0.34234917 | 0 |
| 1736207400 | 0.37577836 | 0.00475652 | 1.28 | 0.34004941 | 0.38061745 | 0.337611 | 0 |
| 1736121000 | 0.37102184 | -0.001801 | -0.48 | 0.37264472 | 0.37403111 | 0.3671155 | 0 |
| 1736034600 | 0.37282312 | 0.00532841 | 1.45 | 0.36767005 | 0.37408106 | 0.36442224 | 0 |
| 1735948200 | 0.36749471 | 0.01615035 | 4.60 | 0.35187037 | 0.36978021 | 0.34923828 | 0 |
| 1735861800 | 0.35134436 | 0.00975872 | 2.86 | 0.34004941 | 0.35584603 | 0.337611 | 0 |
| 1735775400 | 0.34158564 | 0.00183084 | 0.54 | 0.34004941 | 0.3431963 | 0.337611 | 0 |
| 1735689000 | 0.3397548 | -0.002073 | -0.61 | 0.34212287 | 0.35090602 | 0.33775576 | 0 |
| 1735602600 | 0.34182826 | -0.000175 | -0.05 | 0.33957539 | 0.34970924 | 0.3364234 | 0 |
| 1735516200 | 0.3420036 | -0.004098 | -1.18 | 0.34606795 | 0.34718827 | 0.33876904 | 0 |
| 1735429800 | 0.34610159 | 0.00711847 | 2.10 | 0.33940515 | 0.34711283 | 0.33883021 | 0 |
| 1735343400 | 0.33898312 | -0.000467 | -0.14 | 0.33957539 | 0.34970924 | 0.33692495 | 0 |
Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
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
