# | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | AVS/ETH | https://v2.info.uniswap.org/token/0x94d916873b22c9c1b53695f1c002f78537b9b3b2 | ETH | 1 | https://v2.info.uniswap.org/token/0x94d916873b22c9c1b53695f1c002f78537b9b3b2 | 0 | - |
Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
---|
1 | 0.03042231 | -0.01286202 | -42.2782490876 | 0.01617094 | 0.03063836 | 0 | CX |
4 | 0.02437785 | -0.00681756 | -27.9662070281 | 0.01617094 | 0.03063836 | 0 | CX |
12 | 0.03116887 | -0.01360858 | -43.6608064392 | 0.01617094 | 0.0340517 | 0 | CX |
26 | 0.02227012 | -0.00470983 | -21.1486511972 | 0.01617094 | 0.0374376 | 0 | CX |
52 | 0.03650124 | -0.01894095 | -51.8912508178 | 0.01617094 | 0.0374376 | 0 | CX |
156 | 0.6244832 | -0.60692291 | -97.188028437 | 0.01389459 | 0.83432878 | 0.25677223 | CX |
260 | 0 | 0 | 0 | 0 | 3.17174549 | 1.75544884 | CX |
AlgoVest is a capital protection and growth project with a multi-DeFi-utility and deflationary token that utilizes the Protect, Reward, and Burn mechanism.
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|
1741909800 | 0.01699758 | -0.000384 | -2.21 | 0.01741308 | 0.0174606 | 0.01663314 | 0 |
1741823400 | 0.01738162 | -0.000141 | -0.80 | 0.01750775 | 0.01781327 | 0.01672598 | 0 |
1741737000 | 0.01752289 | 0.00036115 | 2.10 | 0.01696073 | 0.01788477 | 0.01617094 | 0 |
1741650600 | 0.01716174 | -0.001162 | -6.34 | 0.03042231 | 0.03063836 | 0.01651996 | 0 |
1741564200 | 0.01832372 | -0.001685 | -8.42 | 0.02006582 | 0.02014744 | 0.01819959 | 0 |
1741477800 | 0.02000873 | 0.00051866 | 2.66 | 0.0194888 | 0.02034544 | 0.01920799 | 0 |
1741391400 | 0.01949007 | -0.000605 | -3.01 | 0.03042231 | 0.03063836 | 0.01928378 | 0 |
1741305000 | 0.02009528 | -0.000413 | -2.01 | 0.02044092 | 0.02115621 | 0.01988123 | 0 |
1741218600 | 0.02050869 | 0.00071282 | 3.60 | 0.01975118 | 0.02069264 | 0.01965515 | 0 |
1741132200 | 0.01979587 | 0.00014528 | 0.74 | 0.0195489 | 0.02024393 | 0.01835071 | 0 |
1741045800 | 0.01965059 | -0.003295 | -14.36 | 0.03042231 | 0.03063836 | 0.01913658 | 0 |
1740959400 | 0.02294564 | 0.00280449 | 13.92 | 0.02019706 | 0.02325162 | 0.01986053 | 0 |
1740873000 | 0.02014115 | -0.000234 | -1.15 | 0.02035091 | 0.02077736 | 0.01956623 | 0 |
1740786600 | 0.02037535 | -0.000623 | -2.97 | 0.02103482 | 0.02105999 | 0.01896376 | 0 |
1740700200 | 0.02099861 | -0.000245 | -1.15 | 0.02135475 | 0.02168371 | 0.0204028 | 0 |
1740613800 | 0.02124367 | -0.001536 | -6.74 | 0.02274354 | 0.02281513 | 0.02064074 | 0 |
1740527400 | 0.02277984 | -0.000166 | -0.72 | 0.02294601 | 0.02305846 | 0.02139825 | 0 |
1740441000 | 0.02294628 | -0.002763 | -10.75 | 0.03042231 | 0.03063836 | 0.02277218 | 0 |
1740354600 | 0.02570964 | 0.0004819 | 1.91 | 0.0252136 | 0.02589842 | 0.02504871 | 0 |
1740268200 | 0.02522774 | 0.00096216 | 3.97 | 0.02427069 | 0.0254904 | 0.02421834 | 0 |
1740181800 | 0.02426558 | -0.000743 | -2.97 | 0.02497521 | 0.02591803 | 0.02387761 | 0 |
1740095400 | 0.02500822 | 0.00024879 | 1.00 | 0.02477174 | 0.02524169 | 0.02470763 | 0 |
1740009000 | 0.02475943 | 0.00045245 | 1.86 | 0.02435003 | 0.02494894 | 0.02422509 | 0 |
1739922600 | 0.02430698 | -0.000687 | -2.75 | 0.02501789 | 0.02508145 | 0.0237752 | 0 |
1739836200 | 0.0249939 | 0.00073033 | 3.01 | 0.03042231 | 0.03063836 | 0.02441524 | 0 |
1739749800 | 0.02426357 | -0.000274 | -1.12 | 0.02456809 | 0.02485656 | 0.02422746 | 0 |
1739663400 | 0.02453754 | -0.000324 | -1.30 | 0.02486194 | 0.02498095 | 0.02441697 | 0 |
1739577000 | 0.02486121 | 0.0004519 | 1.85 | 0.02437785 | 0.02542829 | 0.02430607 | 0 |
1739490600 | 0.02440931 | -0.000535 | -2.14 | 0.02494438 | 0.02513462 | 0.02383484 | 0 |
1739404200 | 0.02494429 | 0.00119025 | 5.01 | 0.02378869 | 0.02545647 | 0.02334118 | 0 |
1739317800 | 0.02375404 | -0.000495 | -2.04 | 0.02430069 | 0.02484388 | 0.02356726 | 0 |
1739231400 | 0.02424898 | 0.00025709 | 1.07 | 0.03042231 | 0.03063836 | 0.02398778 | 0 |
1739145000 | 0.02399189 | -6.1E-5 | -0.25 | 0.02399928 | 0.02445728 | 0.0231534 | 0 |
1739058600 | 0.02405281 | 0.00011382 | 0.48 | 0.02392258 | 0.02428245 | 0.02362016 | 0 |
1738972200 | 0.02393899 | -0.000492 | -2.01 | 0.02458533 | 0.02552004 | 0.0234207 | 0 |
1738885800 | 0.02443056 | -0.000987 | -3.88 | 0.02544306 | 0.02604371 | 0.02432221 | 0 |
1738799400 | 0.02541725 | 0.00060146 | 2.42 | 0.02488191 | 0.02574402 | 0.02475158 | 0 |
1738713000 | 0.02481579 | -0.001467 | -5.58 | 0.02629715 | 0.02635999 | 0.02404761 | 0 |
1738626600 | 0.02628283 | 0.00033561 | 1.29 | 0.03042231 | 0.03063836 | 0.02272439 | 0 |
1738540200 | 0.02594722 | -0.00257 | -9.01 | 0.02847245 | 0.02882348 | 0.02515578 | 0 |
1738453800 | 0.02851751 | -0.00147 | -4.90 | 0.03010311 | 0.03034962 | 0.02830528 | 0 |
1738367400 | 0.02998756 | 0.00032331 | 1.09 | 0.02966362 | 0.03134233 | 0.02931624 | 0 |
1738281000 | 0.02966425 | 0.00122499 | 4.31 | 0.02836465 | 0.02993995 | 0.02820724 | 0 |
1738194600 | 0.02843926 | 0.0004312 | 1.54 | 0.02818499 | 0.02888294 | 0.02791978 | 0 |
1738108200 | 0.02800806 | -0.000876 | -3.03 | 0.02918472 | 0.02937506 | 0.02774057 | 0 |
1738021800 | 0.02888431 | -0.000637 | -2.16 | 0.03042231 | 0.03063836 | 0.02768804 | 0 |
1737935400 | 0.02952134 | -0.000785 | -2.59 | 0.03022021 | 0.03063946 | 0.02952134 | 0 |
1737849000 | 0.03030594 | 0.0001006 | 0.33 | 0.03019057 | 0.03054543 | 0.02985523 | 0 |
1737762600 | 0.03020534 | -0.000169 | -0.56 | 0.03044338 | 0.0311562 | 0.02988569 | 0 |
1737676200 | 0.03037461 | 0.00078304 | 2.65 | 0.02958236 | 0.03050594 | 0.02910793 | 0 |
1737589800 | 0.02959157 | -0.000703 | -2.32 | 0.03039358 | 0.03069007 | 0.02946516 | 0 |
1737503400 | 0.03029426 | 0.00056042 | 1.88 | 0.0298037 | 0.03067803 | 0.02923397 | 0 |
1737417000 | 0.02973384 | 0.00033142 | 1.13 | 0.03042231 | 0.0312505 | 0.02946553 | 0 |
1737330600 | 0.02940242 | -0.000792 | -2.62 | 0.03006973 | 0.0314018 | 0.02853976 | 0 |
1737244200 | 0.03019486 | -0.001544 | -4.86 | 0.03170531 | 0.03187485 | 0.02948076 | 0 |
1737157800 | 0.03173915 | 0.00162783 | 5.41 | 0.03015683 | 0.03215301 | 0.03015683 | 0 |
1737071400 | 0.03011132 | -0.001269 | -4.04 | 0.03141894 | 0.03150923 | 0.02979549 | 0 |
1736985000 | 0.03137982 | 0.00196372 | 6.68 | 0.02938673 | 0.03168625 | 0.0290596 | 0 |
1736898600 | 0.0294161 | 0.0008757 | 3.07 | 0.02858718 | 0.02965833 | 0.02852362 | 0 |
1736812200 | 0.0285404 | -0.001214 | -4.08 | 0.03042231 | 0.03063836 | 0.02687363 | 0 |
1736725800 | 0.029754 | -0.000232 | -0.77 | 0.02993339 | 0.03006389 | 0.02942878 | 0 |
1736639400 | 0.02998601 | 0.00013844 | 0.46 | 0.02978728 | 0.03025031 | 0.0293912 | 0 |
1736553000 | 0.02984757 | 0.0005472 | 1.87 | 0.03042231 | 0.03063836 | 0.02918463 | 0 |
1736466600 | 0.02930037 | -0.001069 | -3.52 | 0.03030448 | 0.03059522 | 0.02889133 | 0 |
1736380200 | 0.03036887 | -0.000431 | -1.40 | 0.0308349 | 0.03112136 | 0.0293021 | 0 |
1736293800 | 0.03079942 | -0.002819 | -8.39 | 0.03364632 | 0.0337502 | 0.03062806 | 0 |
1736207400 | 0.03361878 | 0.00042554 | 1.28 | 0.03042231 | 0.0340517 | 0.03020416 | 0 |
1736121000 | 0.03319324 | -0.000161 | -0.48 | 0.03333843 | 0.03346246 | 0.03284376 | 0 |
1736034600 | 0.03335439 | 0.0004767 | 1.45 | 0.03289337 | 0.03346693 | 0.03260281 | 0 |
1735948200 | 0.03287769 | 0.00144489 | 4.60 | 0.03147986 | 0.03308216 | 0.03124439 | 0 |
1735861800 | 0.0314328 | 0.00087305 | 2.86 | 0.03042231 | 0.03183554 | 0.03020416 | 0 |
1735775400 | 0.03055975 | 0.0001638 | 0.54 | 0.03042231 | 0.03070384 | 0.03020416 | 0 |
1735689000 | 0.03039595 | -0.000185 | -0.60 | 0.03060781 | 0.03139359 | 0.03021711 | 0 |
1735602600 | 0.03058145 | -1.6E-5 | -0.05 | 0.02839621 | 0.03119176 | 0.02768485 | 0 |
1735516200 | 0.03059714 | -0.000367 | -1.19 | 0.03096075 | 0.03106098 | 0.03030776 | 0 |
1735429800 | 0.03096376 | 0.00063685 | 2.10 | 0.03036467 | 0.03105423 | 0.03031323 | 0 |
1735343400 | 0.03032691 | -4.2E-5 | -0.14 | 0.0303799 | 0.03128652 | 0.03014278 | 0 |
1735257000 | 0.03036868 | -0.001479 | -4.64 | 0.03197663 | 0.03201794 | 0.03012025 | 0 |
1735170600 | 0.03184767 | -1.4E-5 | -0.04 | 0.03179934 | 0.03229109 | 0.03139249 | 0 |
1735084200 | 0.03186126 | 0.00070844 | 2.27 | 0.03114671 | 0.03221977 | 0.03062942 | 0 |
1734997800 | 0.03115282 | 0.00130234 | 4.36 | 0.02839621 | 0.03149063 | 0.02768485 | 0 |
1734911400 | 0.02985048 | -0.000558 | -1.83 | 0.0305437 | 0.03093887 | 0.02961875 | 0 |
1734825000 | 0.0304089 | -0.001201 | -3.80 | 0.03168014 | 0.032405 | 0.03003124 | 0 |
1734738600 | 0.0316101 | 0.0002343 | 0.75 | 0.03116887 | 0.03182196 | 0.02841354 | 0 |
1734652200 | 0.0313758 | -0.001692 | -5.12 | 0.03300382 | 0.03389055 | 0.03042012 | 0 |
1734565800 | 0.03306738 | -0.002317 | -6.55 | 0.03545527 | 0.0355938 | 0.03303957 | 0 |
1734479400 | 0.03538414 | -0.001065 | -2.92 | 0.03626084 | 0.03685428 | 0.03511099 | 0 |
1734393000 | 0.03644917 | 0.00039873 | 1.11 | 0.02839621 | 0.0374376 | 0.02768485 | 0 |
1734306600 | 0.03605044 | 0.00079681 | 2.26 | 0.03531273 | 0.03605044 | 0.03497839 | 0 |
1734220200 | 0.03525363 | -0.000338 | -0.95 | 0.03566193 | 0.03596016 | 0.03488846 | 0 |