Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now
Rango 425
sui
| # | Mercato | Coppia | Prezzo | Volume | Prezzo x Volume | Volume (%) | Aggiornato | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 184773 | 0.41103 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782190807 | USDT | $ 75.947,00 | MAGMA/USDT | /cripto/Magma-Finance-MAGMA | 1 | /cripto/Magma-Finance-MAGMA | 100 | 15 oras fa |
| Date | Price | Var | Var % | Min | Max | Med. Vol. Giorn. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.3936 | 0.02411 | 6.12550813008 | 0.37358 | 0.54002 | 268735.996143 | CX |
| 4 | 0.25567 | 0.16204 | 63.378573943 | 0.24313 | 0.59999 | 376287.100875 | CX |
| 12 | 0.11867 | 0.29904 | 251.992921547 | 0.06944 | 0.59999 | 1176426.3241 | CX |
| 26 | 0.1402 | 0.27751 | 197.938659058 | 0.06944 | 0.59999 | 1911301.33475 | CX |
| 52 | 0.1442 | 0.27351 | 189.6740638 | 0.06944 | 0.59999 | 2037236.46556 | CX |
| 156 | 0.1442 | 0.27351 | 189.6740638 | 0.06944 | 0.59999 | 2037236.46556 | CX |
| 260 | 0.1442 | 0.27351 | 189.6740638 | 0.06944 | 0.59999 | 2037236.46556 | CX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 0.42599 | -0.07023 | -14.15 | 0.49727 | 0.51032 | 0.41453 | 300261 |
| 1782085800 | 0.49622 | 0.07766 | 18.55 | 0.41774 | 0.51558 | 0.3991 | 252816 |
| 1781999400 | 0.41856 | -0.0047 | -1.11 | 0.42322 | 0.43 | 0.40887 | 127826 |
| 1781913000 | 0.42326 | 0.00737 | 1.77 | 0.4142 | 0.45114 | 0.39615 | 252194 |
| 1781826600 | 0.41589 | -0.08172 | -16.42 | 0.50036 | 0.54002 | 0.38568 | 340554 |
| 1781740200 | 0.49761 | 0.11756 | 30.93 | 0.42286 | 0.52391 | 0.42179 | 304116 |
| 1781653800 | 0.38005 | -0.01234 | -3.14 | 0.3936 | 0.41385 | 0.37358 | 303384 |
| 1781567400 | 0.39239 | 0.06976 | 21.62 | 0.32341 | 0.41033 | 0.32104 | 435259 |
| 1781481000 | 0.32263 | -0.0139 | -4.13 | 0.33672 | 0.34106 | 0.31433 | 122624 |
| 1781394600 | 0.33653 | 0.01684 | 5.27 | 0.32061 | 0.35008 | 0.31563 | 317423 |
| 1781308200 | 0.31969 | -0.06659 | -17.24 | 0.39053 | 0.44658 | 0.31671 | 407550 |
| 1781221800 | 0.38628 | -0.15282 | -28.35 | 0.54229 | 0.55333 | 0.36285 | 1635165 |
| 1781135400 | 0.5391 | 0.16484 | 44.04 | 0.37354 | 0.59999 | 0.3723 | 808946 |
| 1781049000 | 0.37426 | -0.03129 | -7.72 | 0.40255 | 0.41376 | 0.3618 | 176884 |
| 1780962600 | 0.40555 | -0.03903 | -8.78 | 0.44595 | 0.45753 | 0.39595 | 125231 |
| 1780876200 | 0.44458 | -0.03434 | -7.17 | 0.4806 | 0.48501 | 0.43565 | 196427 |
| 1780789800 | 0.47892 | 0.0503 | 11.74 | 0.42538 | 0.48214 | 0.3753 | 358380 |
| 1780703400 | 0.42862 | -0.00392 | -0.91 | 0.42879 | 0.44549 | 0.40228 | 257198 |
| 1780617000 | 0.43254 | -0.00486 | -1.11 | 0.44355 | 0.46769 | 0.38581 | 851786 |
| 1780530600 | 0.4374 | 0.15807 | 56.59 | 0.2784 | 0.45834 | 0.27492 | 1115804 |
| 1780444200 | 0.27933 | 0.00058 | 0.21 | 0.28054 | 0.28967 | 0.26653 | 179099 |
| 1780357800 | 0.27875 | 0.01568 | 5.96 | 0.26309 | 0.28603 | 0.26139 | 207401 |
| 1780271400 | 0.26307 | -0.01401 | -5.06 | 0.27775 | 0.27775 | 0.25783 | 203256 |
| 1780185000 | 0.27708 | 0.00668 | 2.47 | 0.26941 | 0.28855 | 0.24982 | 302613 |
| 1780098600 | 0.2704 | 0.01557 | 6.11 | 0.25434 | 0.27174 | 0.24469 | 248010 |
| 1780012200 | 0.25483 | 0.00108 | 0.43 | 0.25375 | 0.26924 | 0.25234 | 264979 |
| 1779925800 | 0.25375 | -0.00285 | -1.11 | 0.25638 | 0.26286 | 0.24979 | 187907 |
| 1779839400 | 0.2566 | 0.00136 | 0.53 | 0.25567 | 0.25883 | 0.24313 | 252944 |
| 1779753000 | 0.25524 | 0.01524 | 6.35 | 0.2397 | 0.26112 | 0.23342 | 150373 |
| 1779666600 | 0.24 | 0.01595 | 7.12 | 0.22405 | 0.24482 | 0.22314 | 255344 |
| 1779580200 | 0.22405 | -0.01309 | -5.52 | 0.23802 | 0.24021 | 0.22265 | 135372 |
| 1779493800 | 0.23714 | -0.00762 | -3.11 | 0.24499 | 0.24528 | 0.23222 | 65494 |
| 1779407400 | 0.24476 | -0.01227 | -4.77 | 0.25718 | 0.26766 | 0.23679 | 341750 |
| 1779321000 | 0.25703 | 0.01188 | 4.85 | 0.24644 | 0.26438 | 0.2426 | 444500 |
| 1779234600 | 0.24515 | -0.02337 | -8.70 | 0.26741 | 0.27507 | 0.23115 | 708316 |
| 1779148200 | 0.26852 | 0.0429 | 19.01 | 0.25265 | 0.27627 | 0.25228 | 1144287 |
| 1779061800 | 0.22562 | -9.0E-5 | -0.04 | 0.22562 | 0.27221 | 0.21462 | 967691 |
| 1778975400 | 0.22571 | 0.01134 | 5.29 | 0.21403 | 0.22782 | 0.20583 | 253733 |
| 1778889000 | 0.21437 | -0.00406 | -1.86 | 0.20921 | 0.21962 | 0.20604 | 137658 |
| 1778802600 | 0.21843 | 0.00129 | 0.59 | 0.21843 | 0.22032 | 0.20589 | 171405 |
| 1778716200 | 0.21714 | 0.00331 | 1.55 | 0.21316 | 0.21957 | 0.2103 | 1217280 |
| 1778629800 | 0.21383 | -0.00115 | -0.53 | 0.2157 | 0.22186 | 0.20781 | 901515 |
| 1778543400 | 0.21498 | -0.01029 | -4.57 | 0.22543 | 0.231 | 0.21215 | 392876 |
| 1778457000 | 0.22527 | 0.00944 | 4.37 | 0.21489 | 0.251 | 0.21489 | 411002 |
| 1778370600 | 0.21583 | -0.01642 | -7.07 | 0.23225 | 0.23439 | 0.21563 | 314220 |
| 1778284200 | 0.23225 | -0.00115 | -0.49 | 0.23227 | 0.23814 | 0.2098 | 2531769 |
| 1778197800 | 0.2334 | 0.0006 | 0.26 | 0.23266 | 0.26925 | 0.23013 | 1188485 |
| 1778111400 | 0.2328 | -0.0092 | -3.80 | 0.242 | 0.25433 | 0.22967 | 289532 |
| 1778025000 | 0.242 | 0.00097 | 0.40 | 0.24103 | 0.25573 | 0.23331 | 242426 |
| 1777938600 | 0.24103 | 0.0136 | 5.98 | 0.22835 | 0.24581 | 0.22353 | 277591 |
| 1777852200 | 0.22743 | -0.0035 | -1.52 | 0.23085 | 0.27158 | 0.22658 | 615333 |
| 1777765800 | 0.23093 | -0.01088 | -4.50 | 0.24334 | 0.25307 | 0.21003 | 720782 |
| 1777679400 | 0.24181 | 0.01147 | 4.98 | 0.23269 | 0.27234 | 0.22119 | 1309981 |
| 1777593000 | 0.23034 | 0.02671 | 13.12 | 0.20168 | 0.2332 | 0.19987 | 1425941 |
| 1777506600 | 0.20363 | 0.01662 | 8.89 | 0.18601 | 0.20546 | 0.18513 | 1297191 |
| 1777420200 | 0.18701 | -0.00214 | -1.13 | 0.18839 | 0.19782 | 0.18121 | 208292 |
| 1777333800 | 0.18915 | -0.00893 | -4.51 | 0.19808 | 0.20602 | 0.18646 | 394210 |
| 1777247400 | 0.19808 | 0.00487 | 2.52 | 0.19244 | 0.21813 | 0.18951 | 176888 |
| 1777161000 | 0.19321 | -0.07868 | -28.94 | 0.27634 | 0.2867 | 0.18745 | 2735782 |
| 1777074600 | 0.27189 | 0.07497 | 38.07 | 0.1956 | 0.28217 | 0.19158 | 3426992 |
| 1776988200 | 0.19692 | -0.00252 | -1.26 | 0.20913 | 0.21685 | 0.18374 | 5430696 |
| 1776901800 | 0.19944 | 0.04633 | 30.26 | 0.15311 | 0.20632 | 0.13429 | 2120533 |
| 1776815400 | 0.15311 | -0.00138 | -0.89 | 0.15372 | 0.16261 | 0.14884 | 483804 |
| 1776729000 | 0.15449 | -0.03189 | -17.11 | 0.18617 | 0.1864 | 0.14853 | 519043 |
| 1776642600 | 0.18638 | -0.01885 | -9.18 | 0.20379 | 0.20472 | 0.18318 | 367538 |
| 1776556200 | 0.20523 | -0.00243 | -1.17 | 0.20788 | 0.21469 | 0.19096 | 275448 |
| 1776469800 | 0.20766 | -0.01185 | -5.40 | 0.22215 | 0.22813 | 0.19232 | 762554 |
| 1776383400 | 0.21951 | 0.03457 | 18.69 | 0.18503 | 0.22088 | 0.18391 | 774318 |
| 1776297000 | 0.18494 | 0.00137 | 0.75 | 0.18202 | 0.21124 | 0.18162 | 861775 |
| 1776210600 | 0.18357 | -0.01242 | -6.34 | 0.19547 | 0.20395 | 0.17849 | 1128802 |
| 1776124200 | 0.19599 | 0.01133 | 6.14 | 0.18308 | 0.21133 | 0.17094 | 1798102 |
| 1776037800 | 0.18466 | 0.01372 | 8.03 | 0.17161 | 0.22049 | 0.165 | 2762809 |
| 1775951400 | 0.17094 | -0.04351 | -20.29 | 0.22568 | 0.24412 | 0.16818 | 4944637 |
| 1775865000 | 0.21445 | -0.0118 | -5.22 | 0.22934 | 0.27248 | 0.19948 | 9297126 |
| 1775778600 | 0.22625 | 0.0892 | 65.09 | 0.13606 | 0.24861 | 0.13181 | 9456321 |
| 1775692200 | 0.13705 | 0.03275 | 31.40 | 0.10386 | 0.14824 | 0.10114 | 3765694 |
| 1775605800 | 0.1043 | 0.00212 | 2.07 | 0.10185 | 0.10433 | 0.09901 | 1590913 |
| 1775519400 | 0.10218 | -0.00504 | -4.70 | 0.10726 | 0.10818 | 0.09883 | 1280294 |
| 1775433000 | 0.10722 | -0.00509 | -4.53 | 0.11255 | 0.11772 | 0.10566 | 1186332 |
| 1775346600 | 0.11231 | -0.00177 | -1.55 | 0.11376 | 0.12338 | 0.10803 | 1348272 |
| 1775260200 | 0.11408 | 0.00822 | 7.76 | 0.10655 | 0.12092 | 0.09749 | 2820427 |
| 1775173800 | 0.10586 | 0.0024 | 2.32 | 0.10316 | 0.12011 | 0.06944 | 7645797 |
| 1775087400 | 0.10346 | -0.01405 | -11.96 | 0.11752 | 0.11827 | 0.10319 | 1503775 |
| 1775001000 | 0.11751 | -0.00133 | -1.12 | 0.11867 | 0.12865 | 0.1171 | 1304750 |
| 1774914600 | 0.11884 | -0.00368 | -3.00 | 0.12151 | 0.125 | 0.11752 | 1898982 |
| 1774828200 | 0.12252 | -0.00257 | -2.05 | 0.12689 | 0.13028 | 0.11882 | 1961571 |
| 1774741800 | 0.12509 | -3.0E-5 | -0.02 | 0.12598 | 0.12993 | 0.11835 | 1458222 |
| 1774655400 | 0.12512 | -0.0168 | -11.84 | 0.1415 | 0.14792 | 0.11941 | 2081577 |
| 1774569000 | 0.14192 | 0.00823 | 6.16 | 0.13386 | 0.14363 | 0.12815 | 4824341 |
| 1774482600 | 0.13369 | -0.00566 | -4.06 | 0.13933 | 0.14256 | 0.11539 | 4835486 |
| 1774396200 | 0.13935 | 0.01663 | 13.55 | 0.12222 | 0.14538 | 0.11521 | 2551195 |
| 1774309800 | 0.12272 | -0.01742 | -12.43 | 0.1387 | 0.14089 | 0.11759 | 4171688 |
| 1774223400 | 0.14014 | 0.00164 | 1.18 | 0.13912 | 0.15399 | 0.11422 | 7625566 |
| 1774137000 | 0.1385 | 0.04279 | 44.71 | 0.09589 | 0.14978 | 0.09511 | 5058166 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
Migliori Criptovalute
DeFi
Nuove Criptovalute
Rottura del Volume Medio
Elenchi di Criptovalute
Avvisi Criptovaluta
Convertitore
Piattaforme
