Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00020591 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1730505722 | IPOR/ETH | https://info.uniswap.org/#/tokens/0x1e4746dc744503b53b4a082cb3607b169a289090 | ETH | 1 | https://info.uniswap.org/#/tokens/0x1e4746dc744503b53b4a082cb3607b169a289090 | 0 | 16 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.50178619 | 0.00968807 | 1.93071674611 | 0.46618229 | 0.55959954 | 0 | CX |
| 4 | 0.49829602 | 0.01317824 | 2.64466089856 | 0.46618229 | 0.56931644 | 0 | CX |
| 12 | 0.53404817 | -0.02257391 | -4.22694267448 | 0.44407991 | 0.58008965 | 0 | CX |
| 26 | 0.73574402 | -0.22426976 | -30.4820364017 | 0.44407991 | 0.8710715 | 0.44677021 | CX |
| 52 | 0.53448641 | -0.02301215 | -4.30546961896 | 0.3210137 | 1.38704488 | 1.35282439 | CX |
| 156 | 1.57519413 | -1.06371987 | -67.5294460372 | 0.3210137 | 1.99795466 | 2.01829771 | CX |
| 260 | 1.57519413 | -1.06371987 | -67.5294460372 | 0.3210137 | 1.99795466 | 2.01829771 | CX |
À propos de IPOR
Based in Zug, Switzerland, IPOR Labs develops cutting-edge, highly-secure, blockchain-based derivatives software. The IPOR Protocol consists of three elements the IPOR Indices, Interest Rate Derivatives, and the Liquidity Pool & Automated Market Maker.
IPOR Actualités
Cointelegraph
03 Octobre 2024
IPORUSD (-1,11%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730505000 | 0.51706266 | -0.001345 | -0.26 | 0.51919794 | 0.53233088 | 0.50923808 | 0 |
| 1730418600 | 0.51840725 | -0.02933 | -5.35 | 0.54763823 | 0.54919903 | 0.51600634 | 0 |
| 1730332200 | 0.54773707 | 0.0051807 | 0.95 | 0.54247607 | 0.55959954 | 0.53654998 | 0 |
| 1730245800 | 0.54255637 | 0.01434163 | 2.72 | 0.52806031 | 0.5519541 | 0.52733139 | 0 |
| 1730159400 | 0.52821474 | 0.01219193 | 2.36 | 0.47261492 | 0.54863895 | 0.46618229 | 0 |
| 1730073000 | 0.51602281 | 0.00546073 | 1.07 | 0.50994846 | 0.51946151 | 0.50713162 | 0 |
| 1729986600 | 0.51056208 | 0.01357153 | 2.73 | 0.50178619 | 0.51496237 | 0.50009567 | 0 |
| 1729900200 | 0.49699055 | -0.024275 | -4.66 | 0.5221404 | 0.5267116 | 0.49218667 | 0 |
| 1729813800 | 0.52126528 | 0.00197674 | 0.38 | 0.51876553 | 0.52656334 | 0.51662407 | 0 |
| 1729727400 | 0.51928854 | -0.02084 | -3.86 | 0.53949243 | 0.54000103 | 0.50634504 | 0 |
| 1729641000 | 0.54012869 | -0.008906 | -1.62 | 0.54977146 | 0.54977146 | 0.5367703 | 0 |
| 1729554600 | 0.5490343 | -0.015322 | -2.71 | 0.56585303 | 0.56931644 | 0.54717905 | 0 |
| 1729468200 | 0.56435606 | 0.01898696 | 3.48 | 0.5457974 | 0.56694847 | 0.54287965 | 0 |
| 1729381800 | 0.5453691 | 0.00125605 | 0.23 | 0.54387214 | 0.54816536 | 0.54212396 | 0 |
| 1729295400 | 0.54411305 | 0.00817668 | 1.53 | 0.47261492 | 0.55088337 | 0.46618229 | 0 |
| 1729209000 | 0.53593637 | -0.001536 | -0.29 | 0.47261492 | 0.54863895 | 0.46618229 | 0 |
| 1729122600 | 0.53747245 | 0.00256358 | 0.48 | 0.5366447 | 0.5444178 | 0.53383814 | 0 |
| 1729036200 | 0.53490887 | -0.006289 | -1.16 | 0.54136415 | 0.55233092 | 0.52445071 | 0 |
| 1728949800 | 0.54119737 | 0.03303209 | 6.50 | 0.47261492 | 0.54863895 | 0.46618229 | 0 |
| 1728863400 | 0.50816528 | -0.001789 | -0.35 | 0.51045294 | 0.51113245 | 0.50179237 | 0 |
| 1728777000 | 0.50995464 | 0.00878618 | 1.75 | 0.50220419 | 0.51228142 | 0.50152263 | 0 |
| 1728690600 | 0.50116846 | 0.01052818 | 2.15 | 0.49056204 | 0.5086224 | 0.49012963 | 0 |
| 1728604200 | 0.49064028 | 0.00298157 | 0.61 | 0.48826408 | 0.49672081 | 0.47986707 | 0 |
| 1728517800 | 0.48765871 | -0.014968 | -2.98 | 0.50194268 | 0.50809527 | 0.48457829 | 0 |
| 1728431400 | 0.50262631 | 0.00280244 | 0.56 | 0.50018421 | 0.5065736 | 0.49546681 | 0 |
| 1728345000 | 0.49982387 | -0.002524 | -0.50 | 0.47261492 | 0.54863895 | 0.46618229 | 0 |
| 1728258600 | 0.50234833 | 0.00502833 | 1.01 | 0.4963337 | 0.50536491 | 0.49579833 | 0 |
| 1728172200 | 0.49732 | 0.00014825 | 0.03 | 0.49829602 | 0.49980534 | 0.49223609 | 0 |
| 1728085800 | 0.49717175 | 0.01322972 | 2.73 | 0.48427355 | 0.50236686 | 0.48190764 | 0 |
| 1727999400 | 0.48394203 | -0.002246 | -0.46 | 0.47261492 | 0.54863895 | 0.46618229 | 0 |
| 1727913000 | 0.48618851 | -0.018596 | -3.68 | 0.50453921 | 0.51439818 | 0.48513425 | 0 |
| 1727826600 | 0.50478424 | -0.029437 | -5.51 | 0.53596725 | 0.54699579 | 0.49960149 | 0 |
| 1727740200 | 0.53422114 | -0.012175 | -2.23 | 0.54751674 | 0.54776795 | 0.53027178 | 0 |
| 1727653800 | 0.54639659 | -0.004557 | -0.83 | 0.55102751 | 0.55249153 | 0.54284876 | 0 |
| 1727567400 | 0.55095338 | -0.004514 | -0.81 | 0.55579021 | 0.55696184 | 0.54647484 | 0 |
| 1727481000 | 0.55546693 | 0.01402041 | 2.59 | 0.54134768 | 0.5616257 | 0.53876351 | 0 |
| 1727394600 | 0.54144652 | 0.01117062 | 2.11 | 0.53178316 | 0.54875015 | 0.52701223 | 0 |
| 1727308200 | 0.5302759 | -0.01645 | -3.01 | 0.54588388 | 0.54867602 | 0.52697104 | 0 |
| 1727221800 | 0.54672605 | 0.00129723 | 0.24 | 0.54528468 | 0.54995266 | 0.53448264 | 0 |
| 1727135400 | 0.54542882 | 0.01372802 | 2.58 | 0.47261492 | 0.55606819 | 0.46618229 | 0 |
| 1727049000 | 0.5317008 | -0.007596 | -1.41 | 0.53863173 | 0.53981365 | 0.5206146 | 0 |
| 1726962600 | 0.53929682 | 0.01333679 | 2.54 | 0.52702046 | 0.53974776 | 0.52132499 | 0 |
| 1726876200 | 0.52596003 | 0.01797595 | 3.54 | 0.50763404 | 0.5294502 | 0.50249246 | 0 |
| 1726789800 | 0.50798408 | 0.02310928 | 4.77 | 0.49050438 | 0.5125141 | 0.48937394 | 0 |
| 1726703400 | 0.4848748 | 0.00350458 | 0.73 | 0.48182528 | 0.4859476 | 0.46939037 | 0 |
| 1726617000 | 0.48137022 | 0.00751778 | 1.59 | 0.47261492 | 0.49231021 | 0.46618229 | 0 |
| 1726530600 | 0.47385244 | -0.003443 | -0.72 | 0.4779377 | 0.48048068 | 0.46458443 | 0 |
| 1726444200 | 0.47729526 | -0.020428 | -4.10 | 0.49785537 | 0.50019245 | 0.47548943 | 0 |
| 1726357800 | 0.49772359 | -0.005234 | -1.04 | 0.50281162 | 0.50281162 | 0.49272821 | 0 |
| 1726271400 | 0.50295782 | 0.01626277 | 3.34 | 0.48614527 | 0.50709867 | 0.48139904 | 0 |
| 1726185000 | 0.48669505 | 0.00416762 | 0.86 | 0.48185205 | 0.49142686 | 0.4772479 | 0 |
| 1726098600 | 0.48252743 | -0.009287 | -1.89 | 0.49109535 | 0.49113035 | 0.46976925 | 0 |
| 1726012200 | 0.49181397 | 0.00537219 | 1.10 | 0.48524132 | 0.49373511 | 0.47814772 | 0 |
| 1725925800 | 0.48644178 | 0.01255639 | 2.65 | 0.55287864 | 0.55665915 | 0.46840612 | 0 |
| 1725839400 | 0.47388539 | 0.00655824 | 1.40 | 0.46724067 | 0.47936259 | 0.46199614 | 0 |
| 1725753000 | 0.46732715 | 0.0096963 | 2.12 | 0.45887455 | 0.47547707 | 0.45765762 | 0 |
| 1725666600 | 0.45763085 | -0.030075 | -6.17 | 0.48806641 | 0.49539063 | 0.44407991 | 0 |
| 1725580200 | 0.48770607 | -0.015715 | -3.12 | 0.50436213 | 0.50773287 | 0.48383084 | 0 |
| 1725493800 | 0.50342112 | -0.000634 | -0.13 | 0.49821365 | 0.51231025 | 0.47635631 | 0 |
| 1725407400 | 0.50405532 | -0.018312 | -3.51 | 0.52229277 | 0.52510756 | 0.50180678 | 0 |
| 1725321000 | 0.5223669 | 0.02187382 | 4.37 | 0.55287864 | 0.55665915 | 0.5012673 | 0 |
| 1725234600 | 0.50049308 | -0.016666 | -3.22 | 0.5171059 | 0.51790277 | 0.49552859 | 0 |
| 1725148200 | 0.51715943 | -0.003169 | -0.61 | 0.51995775 | 0.52132293 | 0.51334598 | 0 |
| 1725061800 | 0.52032839 | -8.4E-5 | -0.02 | 0.520071 | 0.5227643 | 0.50265719 | 0 |
| 1724975400 | 0.52041281 | -0.001112 | -0.21 | 0.52050135 | 0.5344847 | 0.51643463 | 0 |
| 1724889000 | 0.52152472 | 0.01421396 | 2.80 | 0.50626473 | 0.52596003 | 0.49838456 | 0 |
| 1724802600 | 0.50731076 | -0.045168 | -8.18 | 0.55310308 | 0.5559467 | 0.49596306 | 0 |
| 1724716200 | 0.55247918 | -0.012851 | -2.27 | 0.56517559 | 0.56893756 | 0.54937405 | 0 |
| 1724629800 | 0.56533002 | -0.003196 | -0.56 | 0.57045512 | 0.57484306 | 0.5634933 | 0 |
| 1724543400 | 0.56852574 | -0.000752 | -0.13 | 0.56983533 | 0.58008965 | 0.56347477 | 0 |
| 1724457000 | 0.56927731 | 0.02903948 | 5.38 | 0.53998662 | 0.57566258 | 0.53997838 | 0 |
| 1724370600 | 0.54023783 | -0.001097 | -0.20 | 0.55287864 | 0.55665915 | 0.53176257 | 0 |
| 1724284200 | 0.54133533 | 0.01018843 | 1.92 | 0.53084833 | 0.54430043 | 0.52418508 | 0 |
| 1724197800 | 0.5311469 | -0.011426 | -2.11 | 0.54270051 | 0.55477713 | 0.52647068 | 0 |
| 1724111400 | 0.54257285 | 0.00143314 | 0.26 | 0.55287864 | 0.55665915 | 0.52878099 | 0 |
| 1724025000 | 0.54113971 | 0.00296716 | 0.55 | 0.53796458 | 0.55193351 | 0.53516832 | 0 |
| 1723938600 | 0.53817255 | 0.00379286 | 0.71 | 0.53409141 | 0.5407629 | 0.53309893 | 0 |
| 1723852200 | 0.53437969 | 0.00416556 | 0.79 | 0.52934725 | 0.54119943 | 0.52560174 | 0 |
| 1723765800 | 0.53021413 | -0.018198 | -3.32 | 0.54876662 | 0.5504942 | 0.52105113 | 0 |
| 1723679400 | 0.54841245 | -0.006812 | -1.23 | 0.55601053 | 0.56998153 | 0.54412335 | 0 |
| 1723593000 | 0.55522396 | -0.008813 | -1.56 | 0.56074234 | 0.56300529 | 0.53817255 | 0 |
| 1723506600 | 0.5640369 | 0.03728412 | 7.08 | 0.55287864 | 0.566061 | 0.52168122 | 0 |
| 1723420200 | 0.52675278 | -0.009978 | -1.86 | 0.5373592 | 0.55759604 | 0.52360236 | 0 |
| 1723333800 | 0.53673118 | 0.00260888 | 0.49 | 0.53404817 | 0.54388037 | 0.53193348 | 0 |
| 1723247400 | 0.5341223 | -0.018163 | -3.29 | 0.55287864 | 0.55665915 | 0.52697722 | 0 |
| 1723161000 | 0.55228562 | 0.06903339 | 14.29 | 0.48127138 | 0.56005666 | 0.47818891 | 0 |
| 1723074600 | 0.48325223 | -0.022078 | -4.37 | 0.50684128 | 0.52465456 | 0.47667341 | 0 |
| 1722988200 | 0.5053299 | 0.00354577 | 0.71 | 0.49882521 | 0.52499019 | 0.49882521 | 0 |
| 1722901800 | 0.50178413 | -0.054795 | -9.84 | 0.59779585 | 0.60306097 | 0.45039312 | 0 |
| 1722815400 | 0.55657884 | -0.042043 | -7.02 | 0.59779585 | 0.60306097 | 0.54586741 | 0 |
| 1722729000 | 0.59862155 | -0.015799 | -2.57 | 0.61480607 | 0.62090513 | 0.5890179 | 0 |
| 1722642600 | 0.61442102 | -0.045053 | -6.83 | 0.65891611 | 0.66181327 | 0.6109885 | 0 |
