| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | EMTRG/ETH | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | ETH | 1 | https://v2.info.uniswap.org/token/0xbd2949f67dcdc549c6ebe98696449fa79d988a9f | 0 | - |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 2.14062761 | -0.23125519 | -10.8031489886 | 1.6711055 | 2.29892275 | 0 | CX |
| 4 | 2.28069468 | -0.37132226 | -16.2811034399 | 1.6711055 | 2.51062399 | 0 | CX |
| 12 | 4.11512417 | -2.20575175 | -53.6010982629 | 1.6711055 | 4.21126947 | 0 | CX |
| 26 | 2.83245812 | -0.9230857 | -32.5895621715 | 1.6711055 | 4.9034225 | 0 | CX |
| 52 | 4.18726002 | -2.2778876 | -54.4004334367 | 1.6711055 | 4.9034225 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 5.34252627 | 1.577546 | CX |
| 260 | 0 | 0 | 0 | 0 | 5.34252627 | 1.09245309 | CX |
eMTRG is used on Ethereum blockchain to validate transactions via Proof of Stake HotStuff BFT consensus and participate in the governance of the Meter network.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1744242600 | 1.98648933 | -0.3 | -13.12 | 2.17817075 | 2.29892275 | 1.6711055 | 0 |
| 1744156200 | 2.28659551 | 0 | 0.00 | 2.17817075 | 2.29892275 | 2.17513672 | 0 |
| 1744069800 | 2.28659551 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 2.28659551 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 2.28659551 | 0.12 | 5.69 | 2.17817075 | 2.29892275 | 2.17513672 | 0 |
| 1743810600 | 2.16351423 | -0.01 | -0.43 | 2.17244909 | 2.19073689 | 2.10860307 | 0 |
| 1743724200 | 2.17286717 | 0.02 | 1.13 | 2.14062761 | 2.20053179 | 2.09656251 | 0 |
| 1743637800 | 2.14869049 | -0.13 | -5.74 | 2.27817429 | 2.31919342 | 2.12939931 | 0 |
| 1743551400 | 2.27959574 | 0.1 | 4.67 | 2.17817075 | 2.29892275 | 2.17513672 | 0 |
| 1743465000 | 2.17787212 | 0.02 | 1.12 | 2.39063646 | 2.40665471 | 2.12447797 | 0 |
| 1743378600 | 2.15380295 | -0.02 | -1.14 | 2.18162285 | 2.20513061 | 2.12207703 | 0 |
| 1743292200 | 2.17873216 | -0.09 | -3.83 | 2.26427031 | 2.28350176 | 2.15534385 | 0 |
| 1743205800 | 2.2654887 | -0.12 | -5.22 | 2.39063646 | 2.40665471 | 2.22762305 | 0 |
| 1743119400 | 2.39036173 | -0.01 | -0.22 | 2.399858 | 2.4331965 | 2.37601578 | 0 |
| 1743033000 | 2.39565336 | -0.07 | -2.98 | 2.46629609 | 2.48176487 | 2.36814403 | 0 |
| 1742946600 | 2.46925845 | -0 | -0.18 | 2.48540809 | 2.50222665 | 2.43822534 | 0 |
| 1742860200 | 2.47377366 | 0.09 | 3.85 | 2.38915528 | 2.51062399 | 2.36482332 | 0 |
| 1742773800 | 2.38197634 | 0.02 | 0.81 | 2.36551613 | 2.41255554 | 2.36502638 | 0 |
| 1742687400 | 2.362721 | 0.01 | 0.63 | 2.34802865 | 2.39406468 | 2.34802865 | 0 |
| 1742601000 | 2.3480167 | -0.01 | -0.63 | 2.37128556 | 2.38277665 | 2.31564575 | 0 |
| 1742514600 | 2.36279267 | -0.1 | -4.10 | 2.458281 | 2.46776533 | 2.33350353 | 0 |
| 1742428200 | 2.46375181 | 0.16 | 6.99 | 2.3106408 | 2.4704649 | 2.302996 | 0 |
| 1742341800 | 2.30274515 | -0 | -0.17 | 2.30219568 | 2.3104019 | 2.23813465 | 0 |
| 1742255400 | 2.30659144 | 0.05 | 2.38 | 2.28069468 | 2.32922722 | 2.21711145 | 0 |
| 1742169000 | 2.25295839 | -0.06 | -2.73 | 2.31340009 | 2.31820198 | 2.22396788 | 0 |
| 1742082600 | 2.31629078 | 0.03 | 1.35 | 2.28489932 | 2.33339602 | 2.27497303 | 0 |
| 1741996200 | 2.28552046 | 0.06 | 2.66 | 2.22585519 | 2.32283664 | 2.22446957 | 0 |
| 1741909800 | 2.22627326 | -0.05 | -2.21 | 2.28069468 | 2.28691803 | 2.17854104 | 0 |
| 1741823400 | 2.27657366 | -0.02 | -0.81 | 2.29309359 | 2.33310934 | 2.19070105 | 0 |
| 1741737000 | 2.29507646 | 0.05 | 2.10 | 2.22144748 | 2.34247422 | 2.11800378 | 0 |
| 1741650600 | 2.24777426 | -0.15 | -6.34 | 2.58692865 | 2.69653597 | 2.1637173 | 0 |
| 1741564200 | 2.39996551 | -0.22 | -8.42 | 2.6281389 | 2.63882967 | 2.38370836 | 0 |
| 1741477800 | 2.62066133 | 0.07 | 2.66 | 2.55256288 | 2.66476227 | 2.51578423 | 0 |
| 1741391400 | 2.55273011 | -0.08 | -3.01 | 2.58692865 | 2.69653597 | 2.52571052 | 0 |
| 1741305000 | 2.63199713 | -0.05 | -2.02 | 2.67726868 | 2.77095332 | 2.60396222 | 0 |
| 1741218600 | 2.68614382 | 0.09 | 3.60 | 2.58692865 | 2.71023688 | 2.57435056 | 0 |
| 1741132200 | 2.5927817 | 0.02 | 0.74 | 2.56043464 | 2.65146748 | 2.40350123 | 0 |
| 1741045800 | 2.57375331 | -0.43 | -14.36 | 3.00537394 | 3.01458354 | 2.50643129 | 0 |
| 1740959400 | 3.00532616 | 0.37 | 13.92 | 2.64532775 | 3.04540164 | 2.6012507 | 0 |
| 1740873000 | 2.63800547 | -0.03 | -1.15 | 2.66547897 | 2.72133379 | 2.56270419 | 0 |
| 1740786600 | 2.66868023 | -0.08 | -2.97 | 2.75505452 | 2.75835134 | 2.48379552 | 0 |
| 1740700200 | 2.75031236 | -0.03 | -1.15 | 2.79695758 | 2.8400432 | 2.67227567 | 0 |
| 1740613800 | 2.78240857 | -0.2 | -6.74 | 2.97885604 | 2.98823287 | 2.70344018 | 0 |
| 1740527400 | 2.98361015 | -0.02 | -0.73 | 3.00537394 | 3.02010213 | 2.80265535 | 0 |
| 1740441000 | 3.00540978 | -0.36 | -10.75 | 3.11574574 | 3.26812811 | 2.98260677 | 0 |
| 1740354600 | 3.36734328 | 0.06 | 1.91 | 3.30237442 | 3.39206943 | 3.28077786 | 0 |
| 1740268200 | 3.3042259 | 0.13 | 3.97 | 3.17887507 | 3.3386275 | 3.17201864 | 0 |
| 1740181800 | 3.17820615 | -0.1 | -2.97 | 3.27115019 | 3.3946376 | 3.12739212 | 0 |
| 1740095400 | 3.27547428 | 0.03 | 1.00 | 3.2445009 | 3.30605348 | 3.23610356 | 0 |
| 1740009000 | 3.24288832 | 0.06 | 1.86 | 3.18926722 | 3.26771003 | 3.17290257 | 0 |
| 1739922600 | 3.18362918 | -0.09 | -2.75 | 3.27674045 | 3.28506612 | 3.11397788 | 0 |
| 1739836200 | 3.27359892 | 0.1 | 3.01 | 3.11574574 | 3.40117152 | 3.07637502 | 0 |
| 1739749800 | 3.17794336 | -0.04 | -1.12 | 3.21782771 | 3.25560975 | 3.17321314 | 0 |
| 1739663400 | 3.21382614 | -0.04 | -1.30 | 3.2563145 | 3.27190273 | 3.19803485 | 0 |
| 1739577000 | 3.25621894 | 0.06 | 1.85 | 3.19291044 | 3.33049295 | 3.18350973 | 0 |
| 1739490600 | 3.19703147 | -0.07 | -2.14 | 3.26711278 | 3.29203005 | 3.12178991 | 0 |
| 1739404200 | 3.26710084 | 0.16 | 5.01 | 3.11574574 | 3.33418396 | 3.05713163 | 0 |
| 1739317800 | 3.11120664 | -0.06 | -2.04 | 3.18280497 | 3.25394939 | 3.08674328 | 0 |
| 1739231400 | 3.17603216 | 0.03 | 1.07 | 3.33242804 | 3.41109781 | 3.14182168 | 0 |
| 1739145000 | 3.1423592 | -0.01 | -0.25 | 3.14332675 | 3.20331454 | 3.03253687 | 0 |
| 1739058600 | 3.15033846 | 0.01 | 0.48 | 3.133281 | 3.18041597 | 3.09367138 | 0 |
| 1738972200 | 3.1354311 | -0.06 | -2.01 | 3.22008532 | 3.34250962 | 3.06754767 | 0 |
| 1738885800 | 3.19981465 | -0.13 | -3.88 | 3.33242804 | 3.41109781 | 3.18562399 | 0 |
| 1738799400 | 3.32904761 | 0.08 | 2.42 | 3.25893046 | 3.37184654 | 3.24186105 | 0 |
| 1738713000 | 3.25027033 | -0.19 | -5.58 | 3.44429297 | 3.45252307 | 3.1496576 | 0 |
| 1738626600 | 3.4424176 | 0.04 | 1.29 | 3.40979581 | 3.48352035 | 2.97634759 | 0 |
| 1738540200 | 3.39846 | -0.34 | -9.01 | 3.72920511 | 3.77518141 | 3.29480129 | 0 |
| 1738453800 | 3.73510594 | -0.19 | -4.90 | 3.94278171 | 3.97506904 | 3.70730992 | 0 |
| 1738367400 | 3.92764739 | 0.04 | 1.09 | 3.88521875 | 4.10509037 | 3.83972025 | 0 |
| 1738281000 | 3.88530237 | 0.16 | 4.31 | 3.71508612 | 3.9214121 | 3.69446905 | 0 |
| 1738194600 | 3.72485713 | 0.06 | 1.54 | 3.69155447 | 3.78296955 | 3.65681841 | 0 |
| 1738108200 | 3.66838117 | -0.11 | -3.03 | 3.82249556 | 3.84742477 | 3.63334648 | 0 |
| 1738021800 | 3.78314873 | -0.08 | -2.16 | 3.93840984 | 4.07641042 | 3.62646616 | 0 |
| 1737935400 | 3.86658455 | -0.1 | -2.59 | 3.95811909 | 4.01303025 | 3.86658455 | 0 |
| 1737849000 | 3.96934739 | 0.01 | 0.33 | 3.95423696 | 4.00071496 | 3.9103152 | 0 |
| 1737762600 | 3.95617205 | -0.02 | -0.56 | 3.9873485 | 4.08071062 | 3.91430483 | 0 |
| 1737676200 | 3.97834197 | 0.1 | 2.65 | 3.87457576 | 3.99554277 | 3.81243787 | 0 |
| 1737589800 | 3.8757822 | -0.09 | -2.32 | 3.98082653 | 4.01965973 | 3.85922643 | 0 |
| 1737503400 | 3.96781843 | 0.07 | 1.88 | 3.90356627 | 4.01808299 | 3.82894586 | 0 |
| 1737417000 | 3.8944164 | 0.04 | 1.13 | 3.93840984 | 4.0930737 | 3.73802052 | 0 |
| 1737330600 | 3.85100827 | -0.1 | -2.62 | 3.93840984 | 4.11287851 | 3.73802052 | 0 |
| 1737244200 | 3.95479838 | -0.2 | -4.87 | 4.15263147 | 4.17483722 | 3.86126903 | 0 |
| 1737157800 | 4.15706306 | 0.21 | 5.41 | 3.94981731 | 4.21126947 | 3.94981731 | 0 |
| 1737071400 | 3.94385676 | -0.17 | -4.04 | 4.11512417 | 4.12694972 | 3.90249122 | 0 |
| 1736985000 | 4.10999976 | 0.26 | 6.68 | 3.84895373 | 4.15013496 | 3.80610702 | 0 |
| 1736898600 | 3.85280002 | 0.11 | 3.07 | 3.74423192 | 3.88452594 | 3.73590625 | 0 |
| 1736812200 | 3.73810413 | -0.16 | -4.08 | 3.90141617 | 3.95312608 | 3.51979731 | 0 |
| 1736725800 | 3.89705625 | -0.03 | -0.77 | 3.92055206 | 3.93764536 | 3.85446038 | 0 |
| 1736639400 | 3.92744433 | 0.02 | 0.46 | 3.90141617 | 3.96206094 | 3.84953904 | 0 |
| 1736553000 | 3.90931182 | 0.07 | 1.87 | 3.96915627 | 4.00723693 | 3.78406849 | 0 |
Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
