# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
5.1E-5 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1723852922 | ELFI/ETH | https://info.uniswap.org/#/tokens/0x5c6d51ecba4d8e4f20373e3ce96a62342b125d6d | ETH | 1 | https://info.uniswap.org/#/tokens/0x5c6d51ecba4d8e4f20373e3ce96a62342b125d6d | 0 | 16 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0.17745567 | -0.0445053 | -25.0796720105 | 0.01091171 | 0.18359686 | 0.12398344 | CX |
26 | 0.00981802 | 0.12313235 | 1254.14645723 | 0.0095281 | 0.30312623 | 0.17048852 | CX |
52 | 0.02869787 | 0.1042525 | 363.276089828 | 0.00923623 | 0.30312623 | 0.26540576 | CX |
156 | 0.51414623 | -0.38119586 | -74.1415258457 | 0.00923623 | 0.51779335 | 0.60467016 | CX |
260 | 0.51414623 | -0.38119586 | -74.1415258457 | 0.00923623 | 0.51779335 | 0.60467016 | CX |
Element is an open source protocol for fixed and variable yield markets.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1723852200 | 0.13235571 | 0.00103173 | 0.79 | 0.13110927 | 0.13404483 | 0.13018158 | 0 |
1723765800 | 0.13132398 | -0.004507 | -3.32 | 0.13591908 | 0.13634697 | 0.12905448 | 0 |
1723679400 | 0.13583136 | -0.001687 | -1.23 | 0.13771326 | 0.14117361 | 0.13476903 | 0 |
1723593000 | 0.13751844 | -0.002183 | -1.56 | 0.13888524 | 0.13944573 | 0.13329513 | 0 |
1723506600 | 0.13970124 | 0.00923457 | 7.08 | 0.13693755 | 0.14020257 | 0.12921054 | 0 |
1723420200 | 0.13046667 | -0.002471 | -1.86 | 0.13309368 | 0.13810596 | 0.12968637 | 0 |
1723333800 | 0.13293813 | 0.00064617 | 0.49 | 0.1322736 | 0.13470885 | 0.13174983 | 0 |
1723247400 | 0.13229196 | -0.004499 | -3.29 | 0.13693755 | 0.13787391 | 0.13052226 | 0 |
1723161000 | 0.13679067 | 0.01709826 | 14.29 | 0.11920179 | 0.13871541 | 0.11843832 | 0 |
1723074600 | 0.11969241 | -0.005468 | -4.37 | 0.12553497 | 0.12994698 | 0.11806296 | 0 |
1722988200 | 0.12516063 | 0.00087822 | 0.71 | 0.12354954 | 0.13003011 | 0.12354954 | 0 |
1722901800 | 0.12428241 | -0.013572 | -9.85 | 0.14806269 | 0.14936676 | 0.11155383 | 0 |
1722815400 | 0.13785402 | -0.010413 | -7.02 | 0.14806269 | 0.14936676 | 0.135201 | 0 |
1722729000 | 0.1482672 | -0.003913 | -2.57 | 0.1522758 | 0.15378642 | 0.14588856 | 0 |
1722642600 | 0.15218043 | -0.011159 | -6.83 | 0.16320102 | 0.16391859 | 0.15133026 | 0 |
1722556200 | 0.16333923 | -0.001365 | -0.83 | 0.16507527 | 0.16516605 | 0.15704787 | 0 |
1722469800 | 0.16470399 | -0.002384 | -1.43 | 0.16704132 | 0.17072301 | 0.16398897 | 0 |
1722383400 | 0.16708824 | -0.001983 | -1.17 | 0.16916649 | 0.17164713 | 0.16509159 | 0 |
1722297000 | 0.16907163 | 0.00213945 | 1.28 | 0.17016405 | 0.17320722 | 0.15868344 | 0 |
1722210600 | 0.16693218 | 0.00088332 | 0.53 | 0.16559547 | 0.16737435 | 0.16331628 | 0 |
1722124200 | 0.16604886 | -0.001097 | -0.66 | 0.16675827 | 0.16955511 | 0.16353048 | 0 |
1722037800 | 0.16714587 | 0.00524382 | 3.24 | 0.16185768 | 0.1675452 | 0.161823 | 0 |
1721951400 | 0.16190205 | -0.008188 | -4.81 | 0.17016405 | 0.17038488 | 0.15782919 | 0 |
1721865000 | 0.17008959 | -0.007424 | -4.18 | 0.17764626 | 0.17786964 | 0.16866159 | 0 |
1721778600 | 0.17751315 | 0.00187119 | 1.07 | 0.17554608 | 0.18055581 | 0.17356167 | 0 |
1721692200 | 0.17564196 | -0.003996 | -2.22 | 0.17429811 | 0.17885598 | 0.17228769 | 0 |
1721605800 | 0.17963781 | -1.6E-5 | -0.01 | 0.17937159 | 0.18079296 | 0.17490909 | 0 |
1721519400 | 0.17965362 | 0.00080223 | 0.45 | 0.17880804 | 0.18052011 | 0.17763606 | 0 |
1721433000 | 0.17885139 | 0.00388671 | 2.22 | 0.17429811 | 0.18057723 | 0.17228769 | 0 |
1721346600 | 0.17496468 | 0.00196605 | 1.14 | 0.1729206 | 0.17796399 | 0.17260848 | 0 |
1721260200 | 0.17299863 | -0.00298 | -1.69 | 0.1759551 | 0.17934762 | 0.1722678 | 0 |
1721173800 | 0.17597856 | -0.001876 | -1.05 | 0.17790483 | 0.17840667 | 0.17087805 | 0 |
1721087400 | 0.17785434 | 0.01167951 | 7.03 | 0.16211625 | 0.1781022 | 0.16139919 | 0 |
1721001000 | 0.16617483 | 0.00409632 | 2.53 | 0.16211625 | 0.16661292 | 0.16139919 | 0 |
1720914600 | 0.16207851 | 0.00236334 | 1.48 | 0.15971823 | 0.1632969 | 0.15884817 | 0 |
1720828200 | 0.15971517 | 0.00163455 | 1.03 | 0.15798576 | 0.16105239 | 0.1554174 | 0 |
1720741800 | 0.15808062 | -0.00014 | -0.09 | 0.15794496 | 0.16388238 | 0.15589425 | 0 |
1720655400 | 0.15822036 | 0.0016371 | 1.05 | 0.15619923 | 0.16061889 | 0.15447339 | 0 |
1720569000 | 0.15658326 | 0.00281163 | 1.83 | 0.15378795 | 0.15843507 | 0.15320706 | 0 |
1720482600 | 0.15377163 | 0.00468333 | 3.14 | 0.15537711 | 0.15845955 | 0.14537601 | 0 |
1720396200 | 0.1490883 | -0.007293 | -4.66 | 0.156162 | 0.15669189 | 0.1490883 | 0 |
1720309800 | 0.1563813 | 0.00429522 | 2.82 | 0.15198816 | 0.15707898 | 0.15087738 | 0 |
1720223400 | 0.15208608 | -0.004625 | -2.95 | 0.15537711 | 0.15845955 | 0.14443761 | 0 |
1720137000 | 0.15671127 | -0.011326 | -6.74 | 0.16818729 | 0.16878858 | 0.15595086 | 0 |
1720050600 | 0.16803684 | -0.006207 | -3.56 | 0.1743129 | 0.17470662 | 0.16575663 | 0 |
1719964200 | 0.17424354 | -0.001087 | -0.62 | 0.17525691 | 0.17645439 | 0.17332452 | 0 |
1719877800 | 0.17533086 | 0.00013005 | 0.07 | 0.01100763 | 0.17892126 | 0.01091171 | 0 |
1719791400 | 0.17520081 | 0.00323748 | 1.88 | 0.17207196 | 0.17611779 | 0.17088162 | 0 |
1719705000 | 0.17196333 | -0.000147 | -0.09 | 0.17210817 | 0.17350506 | 0.17171343 | 0 |
1719618600 | 0.17211021 | -0.00349 | -1.99 | 0.17589594 | 0.17757384 | 0.17150535 | 0 |
1719532200 | 0.17560014 | 0.00389589 | 2.27 | 0.17179707 | 0.17688942 | 0.17151606 | 0 |
1719445800 | 0.17170425 | -0.00139 | -0.80 | 0.01100763 | 0.17415123 | 0.01091171 | 0 |
1719359400 | 0.173094 | 0.02009068 | 13.13 | 0.15314021 | 0.1747005 | 0.15220023 | 0 |
1719273000 | 0.15300332 | 0.1419936 | 1,289.71 | 0.01100763 | 0.15562476 | 0.01091171 | 0 |
1719186600 | 0.01100972 | -0.10447 | -90.47 | 0.11547934 | 0.13340786 | 0.0109782 | 0 |
1719100200 | 0.11548 | 0.10376716 | 885.93 | 0.01172023 | 0.11574704 | 0.01157781 | 0 |
1719013800 | 0.01171284 | -0.102878 | -89.78 | 0.1145187 | 0.11518807 | 0.01165316 | 0 |
1718927400 | 0.11459047 | -0.001278 | -1.10 | 0.11588287 | 0.11795261 | 0.11369668 | 0 |
1718841000 | 0.11586884 | 0.10428561 | 900.32 | 0.01158926 | 0.11686408 | 0.01153801 | 0 |
1718754600 | 0.01158323 | -0.085931 | -88.12 | 0.09778014 | 0.09778933 | 0.01124148 | 0 |
1718668200 | 0.09751381 | 0.08556874 | 716.35 | 0.17623807 | 0.17689081 | 0.01148519 | 0 |
1718581800 | 0.01194507 | 0.00018084 | 1.54 | 0.01175618 | 0.01204434 | 0.01168421 | 0 |
1718495400 | 0.01176423 | 0.00028182 | 2.45 | 0.01148301 | 0.0118464 | 0.01145938 | 0 |
1718409000 | 0.01148241 | 2.6E-5 | 0.23 | 0.01146868 | 0.01163787 | 0.01110083 | 0 |
1718322600 | 0.01145628 | -0.000292 | -2.49 | 0.01173625 | 0.01174542 | 0.01132051 | 0 |
1718236200 | 0.01174836 | 0.00020209 | 1.75 | 0.01155013 | 0.01205526 | 0.01143466 | 0 |
1718149800 | 0.01154627 | -0.140866 | -92.42 | 0.15247917 | 0.1525727 | 0.01133269 | 0 |
1718063400 | 0.15241183 | -0.011942 | -7.27 | 0.17623807 | 0.17689081 | 0.15193627 | 0 |
1717977000 | 0.16435402 | -0.012009 | -6.81 | 0.17623807 | 0.1775378 | 0.16364765 | 0 |
1717890600 | 0.17636306 | 0.00545159 | 3.19 | 0.17083713 | 0.17755744 | 0.17083295 | 0 |
1717804200 | 0.17091147 | -0.006247 | -3.53 | 0.1770716 | 0.17835297 | 0.16919663 | 0 |
1717717800 | 0.17715801 | -0.002485 | -1.38 | 0.17961296 | 0.18017095 | 0.17490749 | 0 |
1717631400 | 0.17964316 | 0.019071 | 11.88 | 0.16267671 | 0.18057701 | 0.15911305 | 0 |
1717545000 | 0.16057216 | 0.0128941 | 8.73 | 0.14786415 | 0.16091325 | 0.01219908 | 0 |
1717458600 | 0.14767806 | -0.016519 | -10.06 | 0.16400467 | 0.16676442 | 0.14752847 | 0 |
1717372200 | 0.16419755 | -0.001447 | -0.87 | 0.1656441 | 0.1665924 | 0.16294344 | 0 |
1717285800 | 0.16564453 | 0.00216939 | 1.33 | 0.16348513 | 0.16622185 | 0.16291259 | 0 |
1717199400 | 0.16347514 | 0.00073718 | 0.45 | 0.16267671 | 0.16692775 | 0.1617093 | 0 |
1717113000 | 0.16273796 | -0.000822 | -0.50 | 0.16362327 | 0.16598858 | 0.16088308 | 0 |
1717026600 | 0.16356028 | 0.15072022 | 1,173.83 | 0.01282653 | 0.16862452 | 0.01279867 | 0 |
1716940200 | 0.01284006 | -0.000166 | -1.28 | 0.01297586 | 0.01310666 | 0.01259256 | 0 |
1716853800 | 0.01300606 | 0.0002311 | 1.81 | 0.1784139 | 0.18098101 | 0.01289644 | 0 |
1716767400 | 0.01277496 | -0.164552 | -92.80 | 0.17745567 | 0.18359686 | 0.01275412 | 0 |
1716681000 | 0.17732649 | 0.00085318 | 0.48 | 0.17613639 | 0.1786046 | 0.17565609 | 0 |
1716594600 | 0.17647331 | -0.00137 | -0.77 | 0.1784139 | 0.18098527 | 0.17208012 | 0 |
1716508200 | 0.1778437 | -0.009409 | -5.02 | 0.18701999 | 0.19223566 | 0.1689324 | 0 |
1716421800 | 0.18725268 | 0.17409347 | 1,322.98 | 0.01314925 | 0.18989929 | 0.01292703 | 0 |
1716335400 | 0.01315921 | -0.000678 | -4.90 | 0.01386609 | 0.01404315 | 0.0126623 | 0 |
1716249000 | 0.0138368 | 0.00150176 | 12.17 | 0.15510852 | 0.1627507 | 0.01233271 | 0 |
1716162600 | 0.01233504 | -0.000224 | -1.78 | 0.01255349 | 0.01260961 | 0.01229432 | 0 |
1716076200 | 0.01255944 | -0.153473 | -92.44 | 0.16613318 | 0.16894861 | 0.01245966 | 0 |
1715989800 | 0.16603267 | 0.00783729 | 4.95 | 0.15814378 | 0.16756347 | 0.15768207 | 0 |