Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
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
| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.2E-7 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | ETH 0.00000000 | 1733409041 | SET/ETH | https://mercatox.com/exchange/SET/ETH | ETH | 1 | https://mercatox.com/exchange/SET/ETH | 0 | 4 월s 전 |
| 9.55E-6 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0.00000000 | 1733356920 | SET/BTC | https://mercatox.com/exchange/SET/BTC | BTC | 2 | https://mercatox.com/exchange/SET/BTC | 0 | 4 월s 전 |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.94199566 | -0.14510689 | -15.4041994206 | 0.71593771 | 0.97602862 | 0 | CX |
| 4 | 0.80265649 | -0.00576772 | -0.718578877995 | 0.71593771 | 0.97602862 | 0 | CX |
| 12 | 0.99604227 | -0.1991535 | -19.9944827643 | 0.71593771 | 1.041141 | 0 | CX |
| 26 | 0.59719148 | 0.19969729 | 33.4394070726 | 0.5474313 | 1.041141 | 0 | CX |
| 52 | 0.66858595 | 0.12830282 | 19.1901759228 | 0.47436769 | 1.041141 | 0 | CX |
| 156 | 0.37891573 | 0.41797304 | 110.307650728 | 0.14811935 | 1.041141 | 0 | CX |
| 260 | 0.01716227 | 0.7797265 | 4543.25972031 | 0.00987768 | 1.041141 | 1.44665552 | CX |
SET에 대해
The Save Environment Token platform will promote eco-friendly products and environment savvy technology on blockchain. SET is a discount token, which will be used for promoting sales of anti-pollution products and also to create ecosystem for eco friendly business.
SET 뉴스
ChainWire
15 시간 전
SETUSD (0.04%)
암호화폐 채팅
게시물 보기게시물을 찾을 수 없습니다
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744415400 | 0.79615208 | 0.03536194 | 4.65 | 0.75898634 | 0.80455865 | 0.75454578 | 0 |
| 1744329000 | 0.76079014 | -0.028999 | -3.67 | 0.78810553 | 0.78839881 | 0.7497067 | 0 |
| 1744242600 | 0.7897892 | -0.186239 | -19.08 | 0.94199566 | 0.97602862 | 0.71593771 | 0 |
| 1744156200 | 0.97602862 | 0 | 0.00 | 0.94199566 | 0.97602862 | 0.93815332 | 0 |
| 1744069800 | 0.97602862 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.97602862 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.97602862 | 0.17531862 | 21.90 | 0.94199566 | 0.97602862 | 0.93815332 | 0 |
| 1743810600 | 0.80071 | 0.0056196 | 0.71 | 0.79447214 | 0.80866057 | 0.77982501 | 0 |
| 1743724200 | 0.7950904 | 0.00634406 | 0.80 | 0.78768247 | 0.80020385 | 0.77577419 | 0 |
| 1743637800 | 0.78874634 | -0.024554 | -3.02 | 0.81340692 | 0.84280201 | 0.7861389 | 0 |
| 1743551400 | 0.81330063 | 0.02605441 | 3.31 | 0.78835928 | 0.81644325 | 0.78710784 | 0 |
| 1743465000 | 0.78724622 | 0.00141836 | 0.18 | 0.94199566 | 0.97602862 | 0.77681581 | 0 |
| 1743378600 | 0.78582786 | -0.002026 | -0.26 | 0.78872953 | 0.79750436 | 0.77889141 | 0 |
| 1743292200 | 0.78785389 | -0.017441 | -2.17 | 0.80552034 | 0.80758257 | 0.78017951 | 0 |
| 1743205800 | 0.80529448 | -0.02682 | -3.22 | 0.83212912 | 0.8355824 | 0.79823799 | 0 |
| 1743119400 | 0.83211489 | 0.00241347 | 0.29 | 0.82978231 | 0.83814276 | 0.82021454 | 0 |
| 1743033000 | 0.82970142 | -0.005011 | -0.60 | 0.83428752 | 0.84323997 | 0.82035455 | 0 |
| 1742946600 | 0.83471278 | 0.0013943 | 0.17 | 0.83578696 | 0.84550753 | 0.82482194 | 0 |
| 1742860200 | 0.83331848 | 0.0149468 | 1.83 | 0.8208734 | 0.84740215 | 0.81727916 | 0 |
| 1742773800 | 0.81837168 | 0.01821166 | 2.28 | 0.80157543 | 0.81982949 | 0.80157543 | 0 |
| 1742687400 | 0.80016002 | -0.002668 | -0.33 | 0.80246921 | 0.80674245 | 0.79932841 | 0 |
| 1742601000 | 0.80282753 | -0.001208 | -0.15 | 0.80345353 | 0.80961232 | 0.79455665 | 0 |
| 1742514600 | 0.8040357 | -0.025521 | -3.08 | 0.83219645 | 0.83508953 | 0.79865656 | 0 |
| 1742428200 | 0.82955683 | 0.03999855 | 5.07 | 0.7896152 | 0.83085 | 0.78884929 | 0 |
| 1742341800 | 0.78955828 | -0.013716 | -1.71 | 0.80275724 | 0.80275724 | 0.77543335 | 0 |
| 1742255400 | 0.80327456 | 0.0144713 | 1.83 | 0.94199566 | 0.97602862 | 0.78870164 | 0 |
| 1742169000 | 0.78880326 | -0.01717 | -2.13 | 0.80551012 | 0.81046409 | 0.7832824 | 0 |
| 1742082600 | 0.80597282 | 0.00359796 | 0.45 | 0.80265649 | 0.80879332 | 0.79920645 | 0 |
| 1741996200 | 0.80237486 | 0.02792812 | 3.61 | 0.77390592 | 0.81396684 | 0.77216744 | 0 |
| 1741909800 | 0.77444674 | -0.024766 | -3.10 | 0.79988651 | 0.80507598 | 0.7632082 | 0 |
| 1741823400 | 0.79921266 | 0.00978684 | 1.24 | 0.79121654 | 0.80574457 | 0.77092613 | 0 |
| 1741737000 | 0.78942582 | 0.03597905 | 4.78 | 0.74942364 | 0.79689115 | 0.73408061 | 0 |
| 1741650600 | 0.75344677 | -0.014963 | -1.95 | 0.94199566 | 0.97602862 | 0.74029804 | 0 |
| 1741564200 | 0.7684099 | -0.053979 | -6.56 | 0.82277566 | 0.82543963 | 0.764955 | 0 |
| 1741477800 | 0.82238841 | -0.005189 | -0.63 | 0.82798146 | 0.82942112 | 0.81458491 | 0 |
| 1741391400 | 0.82757788 | -0.032194 | -3.74 | 0.94199566 | 0.97602862 | 0.81864863 | 0 |
| 1741305000 | 0.85977227 | -0.0073 | -0.84 | 0.86710361 | 0.88605921 | 0.83921665 | 0 |
| 1741218600 | 0.86707181 | 0.03288457 | 3.94 | 0.83302262 | 0.86882003 | 0.82545854 | 0 |
| 1741132200 | 0.83418724 | 0.00941916 | 1.14 | 0.82159184 | 0.84896587 | 0.7803411 | 0 |
| 1741045800 | 0.82476808 | -0.075053 | -8.34 | 0.94199566 | 0.97602862 | 0.81242384 | 0 |
| 1740959400 | 0.89982095 | 0.08043955 | 9.82 | 0.82231592 | 0.90785795 | 0.81183929 | 0 |
| 1740873000 | 0.8193814 | 0.01279738 | 1.59 | 0.80420559 | 0.82617393 | 0.80064229 | 0 |
| 1740786600 | 0.80658402 | -0.001446 | -0.18 | 0.8087895 | 0.81256853 | 0.74787826 | 0 |
| 1740700200 | 0.80803017 | 0.00698372 | 0.87 | 0.80480848 | 0.82924531 | 0.78920483 | 0 |
| 1740613800 | 0.80104645 | -0.046565 | -5.49 | 0.84643789 | 0.8524074 | 0.78474374 | 0 |
| 1740527400 | 0.84761101 | -0.029872 | -3.40 | 0.87327281 | 0.88344929 | 0.82129121 | 0 |
| 1740441000 | 0.87748331 | -0.039362 | -4.29 | 0.94199566 | 0.97602862 | 0.87462672 | 0 |
| 1740354600 | 0.91684507 | -0.005755 | -0.62 | 0.92227224 | 0.92309029 | 0.90980854 | 0 |
| 1740268200 | 0.92259981 | 0.00466862 | 0.51 | 0.91660928 | 0.92511776 | 0.91463367 | 0 |
| 1740181800 | 0.91793119 | -0.021952 | -2.34 | 0.93895084 | 0.95003056 | 0.90588024 | 0 |
| 1740095400 | 0.9398832 | 0.01756416 | 1.90 | 0.92282127 | 0.94298858 | 0.92114009 | 0 |
| 1740009000 | 0.92231904 | 0.01123768 | 1.23 | 0.9127295 | 0.92466432 | 0.90750097 | 0 |
| 1739922600 | 0.91108136 | -0.003533 | -0.39 | 0.91549804 | 0.92221609 | 0.89191566 | 0 |
| 1739836200 | 0.914614 | -0.003589 | -0.39 | 0.94199566 | 0.97602862 | 0.90939216 | 0 |
| 1739749800 | 0.91820318 | -0.013761 | -1.48 | 0.93254479 | 0.93338223 | 0.91768948 | 0 |
| 1739663400 | 0.93196463 | 0.00175691 | 0.19 | 0.93074242 | 0.93530522 | 0.92895342 | 0 |
| 1739577000 | 0.93020772 | 0.00780856 | 0.85 | 0.92342531 | 0.94419532 | 0.9198749 | 0 |
| 1739490600 | 0.92239916 | -0.010278 | -1.10 | 0.93486831 | 0.93659199 | 0.90996735 | 0 |
| 1739404200 | 0.93267725 | 0.01778802 | 1.94 | 0.91441192 | 0.93682558 | 0.89909086 | 0 |
| 1739317800 | 0.91488923 | -0.015135 | -1.63 | 0.93109272 | 0.9406749 | 0.90607382 | 0 |
| 1739231400 | 0.93002445 | 0.00972362 | 1.06 | 0.94199566 | 0.97602862 | 0.92531659 | 0 |
| 1739145000 | 0.92030083 | -0.00225 | -0.24 | 0.92156869 | 0.9293699 | 0.90503344 | 0 |
| 1739058600 | 0.92255034 | 0.00077986 | 0.08 | 0.92201153 | 0.92517496 | 0.91401703 | 0 |
| 1738972200 | 0.92177048 | 0.00050605 | 0.05 | 0.92229965 | 0.95661204 | 0.91415445 | 0 |
| 1738885800 | 0.92126443 | -0.000811 | -0.09 | 0.92273217 | 0.94692022 | 0.91463998 | 0 |
| 1738799400 | 0.9220758 | -0.013844 | -1.48 | 0.93408339 | 0.94619241 | 0.91861364 | 0 |
| 1738713000 | 0.93591986 | -0.034959 | -3.60 | 0.96978063 | 0.97176168 | 0.919665 | 0 |
| 1738626600 | 0.97087926 | 0.03862947 | 4.14 | 0.94199566 | 0.978875 | 0.89854106 | 0 |
| 1738540200 | 0.93224979 | -0.029738 | -3.09 | 0.96018402 | 0.96876928 | 0.9192128 | 0 |
| 1738453800 | 0.96198763 | -0.015217 | -1.56 | 0.97720355 | 0.98117378 | 0.95766129 | 0 |
| 1738367400 | 0.97720489 | -0.025577 | -2.55 | 1.00065444 | 1.01147153 | 0.96994021 | 0 |
| 1738281000 | 1.00278237 | 0.01 | 1.13 | 0.99069388 | 1.01594762 | 0.98750027 | 0 |
| 1738194600 | 0.99157774 | 0.02574394 | 2.67 | 0.96772824 | 1.00099003 | 0.96759654 | 0 |
| 1738108200 | 0.9658338 | -0.006241 | -0.64 | 0.97748919 | 0.98877242 | 0.95734242 | 0 |
| 1738021800 | 0.97207492 | -0.011443 | -1.16 | 0.94199566 | 0.99957844 | 0.93422722 | 0 |
| 1737935400 | 0.98351773 | -0.018131 | -1.81 | 1.00017885 | 1.00616479 | 0.981341 | 0 |
| 1737849000 | 1.00164888 | 0 | 0.14 | 1.00014342 | 1.00535438 | 0.99478568 | 0 |
| 1737762600 | 1.0002881 | 0.01 | 0.70 | 0.99286212 | 1.02358246 | 0.98138731 | 0 |
| 1737676200 | 0.9933187 | 0.00093322 | 0.09 | 0.98980105 | 1.01922327 | 0.9671412 | 0 |
| 1737589800 | 0.99238548 | -0.018894 | -1.87 | 1.01395033 | 1.01496072 | 0.9868778 | 0 |
| 1737503400 | 1.01127977 | 0.04 | 3.76 | 0.97435861 | 1.0242926 | 0.95604496 | 0 |
| 1737417000 | 0.9746729 | 0.00641922 | 0.66 | 0.94199566 | 1.041141 | 0.93815332 | 0 |
| 1737330600 | 0.96825368 | -0.027875 | -2.80 | 0.99567717 | 1.01481843 | 0.95228808 | 0 |
| 1737244200 | 0.99612898 | 0.00071176 | 0.07 | 0.99604227 | 1.00176673 | 0.97692489 | 0 |
| 1737157800 | 0.99541722 | 0.04019079 | 4.21 | 0.95509559 | 1.01140908 | 0.95509559 | 0 |
| 1737071400 | 0.95522643 | -0.001374 | -0.14 | 0.9588708 | 0.96086245 | 0.92971112 | 0 |
| 1736985000 | 0.95660058 | 0.03382525 | 3.67 | 0.92145696 | 0.95940044 | 0.92145696 | 0 |
| 1736898600 | 0.92277533 | 0.02183779 | 2.42 | 0.90255426 | 0.92931928 | 0.90093238 | 0 |
| 1736812200 | 0.90093754 | -0.000619 | -0.07 | 0.94199566 | 0.97602862 | 0.85815173 | 0 |
| 1736725800 | 0.90155629 | -0.001397 | -0.15 | 0.90314397 | 0.91070385 | 0.89460322 | 0 |
| 1736639400 | 0.90295297 | -0.001821 | -0.20 | 0.90445108 | 0.90683476 | 0.89612892 | 0 |
