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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00036791 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1740182523 | GAIN/ETH | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | ETH | 1 | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | 0 | 10 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.00295577 | -0.00378579 | -0.377463305286 | 0.95911561 | 1.04757221 | 0 | CX |
| 4 | 1.21791822 | -0.21874824 | -17.9608315573 | 0.91672502 | 1.26438158 | 0 | CX |
| 12 | 1.31956072 | -0.32039074 | -24.2801058825 | 0.91672502 | 1.51027055 | 0 | CX |
| 26 | 0.98050958 | 0.0186604 | 1.90313285873 | 0.79346045 | 1.51027055 | 0 | CX |
| 52 | 0.98655251 | 0.01261747 | 1.27894560828 | 0.79346045 | 1.51027055 | 0.0059008 | CX |
| 156 | 0 | 0 | 0 | 0 | 1.51027055 | 0.02125063 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.51027055 | 0.01051279 | CX |
À propos de GAIN
Gain DAO is a series of crypto-currency-denominated trading pools that generate a passive return for our token holders. The GAIN token represents a share of the Ethereum Pool. All GAIN tokens are fully backed and redeemable for Ether.
GAIN Actualités
ChainWire
il y a 21 heures
GAINUSD (2,05%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181800 | 0.97889813 | -0.029959 | -2.97 | 1.00752521 | 1.04555974 | 0.96324724 | 0 |
| 1740095400 | 1.00885704 | 0.01 | 1.00 | 0.99931714 | 1.01827554 | 0.99673073 | 0 |
| 1740009000 | 0.99882046 | 0.01825202 | 1.86 | 0.98230498 | 1.00646563 | 0.97726461 | 0 |
| 1739922600 | 0.98056844 | -0.027711 | -2.75 | 1.00924703 | 1.01181136 | 0.95911561 | 0 |
| 1739836200 | 1.00827942 | 0.03 | 3.01 | 0.9834271 | 1.04757221 | 0.98053165 | 0 |
| 1739749800 | 0.97881719 | -0.011052 | -1.12 | 0.99110171 | 1.0027387 | 0.97736027 | 0 |
| 1739663400 | 0.98986921 | -0.013057 | -1.30 | 1.00295577 | 1.00775699 | 0.98500544 | 0 |
| 1739577000 | 1.00292633 | 0.02 | 1.85 | 0.9834271 | 1.02580298 | 0.98053165 | 0 |
| 1739490600 | 0.98469639 | -0.021582 | -2.14 | 1.00628167 | 1.01395628 | 0.96152174 | 0 |
| 1739404200 | 1.00627799 | 0.05 | 5.01 | 0.95966012 | 1.02693982 | 0.94160677 | 0 |
| 1739317800 | 0.95826206 | -0.019966 | -2.04 | 0.98031459 | 1.00222731 | 0.95072726 | 0 |
| 1739231400 | 0.97822854 | 0.01037139 | 1.07 | 0.96506104 | 0.99057192 | 0.95286114 | 0 |
| 1739145000 | 0.96785715 | -0.002458 | -0.25 | 0.96815516 | 0.9866316 | 0.93403151 | 0 |
| 1739058600 | 0.97031479 | 0.00459152 | 0.48 | 0.96506104 | 0.97957877 | 0.95286114 | 0 |
| 1738972200 | 0.96572327 | -0.01983 | -2.01 | 0.99179706 | 1.02950415 | 0.94481495 | 0 |
| 1738885800 | 0.98555362 | -0.039804 | -3.88 | 1.02639899 | 1.05062954 | 0.98118285 | 0 |
| 1738799400 | 1.02535781 | 0.02 | 2.42 | 1.00376149 | 1.03854002 | 0.99850406 | 0 |
| 1738713000 | 1.00109414 | -0.06 | -5.58 | 1.06085376 | 1.06338866 | 0.97010508 | 0 |
| 1738626600 | 1.06027614 | 0.01 | 1.29 | 1.05022852 | 1.07293593 | 0.91672502 | 0 |
| 1738540200 | 1.04673706 | -0.1 | -9.01 | 1.14860766 | 1.16276851 | 1.01480983 | 0 |
| 1738453800 | 1.15042513 | -0.06 | -4.90 | 1.21438996 | 1.22433457 | 1.14186387 | 0 |
| 1738367400 | 1.20972855 | 0.01 | 1.09 | 1.19666038 | 1.26438158 | 1.18264669 | 0 |
| 1738281000 | 1.19668614 | 0.05 | 4.31 | 1.14425896 | 1.20780805 | 1.13790883 | 0 |
| 1738194600 | 1.14726846 | 0.02 | 1.54 | 1.13701113 | 1.16516729 | 1.12631231 | 0 |
| 1738108200 | 1.12987368 | -0.04 | -3.03 | 1.17734143 | 1.18501971 | 1.11908288 | 0 |
| 1738021800 | 1.16522247 | -0.03 | -2.16 | 1.21791822 | 1.22381582 | 1.11696372 | 0 |
| 1737935400 | 1.19092099 | -0.03 | -2.59 | 1.21911393 | 1.23602675 | 1.19092099 | 0 |
| 1737849000 | 1.22257228 | 0 | 0.33 | 1.21791822 | 1.2322336 | 1.20439017 | 0 |
| 1737762600 | 1.21851424 | -0.01 | -0.56 | 1.22811669 | 1.25687253 | 1.20561899 | 0 |
| 1737676200 | 1.22534265 | 0.03 | 2.65 | 1.1933823 | 1.23064055 | 1.17424363 | 0 |
| 1737589800 | 1.19375389 | -0.03 | -2.32 | 1.2261079 | 1.23806865 | 1.18865466 | 0 |
| 1737503400 | 1.22210136 | 0.02 | 1.88 | 1.20231148 | 1.23758301 | 1.17932814 | 0 |
| 1737417000 | 1.19949329 | 0.01 | 1.13 | 1.21304341 | 1.26678035 | 1.15132283 | 0 |
| 1737330600 | 1.18612344 | -0.03 | -2.62 | 1.21304341 | 1.26678035 | 1.15132283 | 0 |
| 1737244200 | 1.21809114 | -0.06 | -4.87 | 1.27902439 | 1.28586384 | 1.18928379 | 0 |
| 1737157800 | 1.28038934 | 0.07 | 5.41 | 1.21655695 | 1.2970851 | 1.21655695 | 0 |
| 1737071400 | 1.21472108 | -0.05 | -4.04 | 1.26747202 | 1.27111433 | 1.20198036 | 0 |
| 1736985000 | 1.26589369 | 0.08 | 6.68 | 1.18549063 | 1.27825546 | 1.1722937 | 0 |
| 1736898600 | 1.1866753 | 0.04 | 3.07 | 1.15323596 | 1.19644699 | 1.15067163 | 0 |
| 1736812200 | 1.15134859 | -0.05 | -4.08 | 1.20164924 | 1.21757607 | 1.08410935 | 0 |
| 1736725800 | 1.20030637 | -0.01 | -0.77 | 1.20754316 | 1.21280795 | 1.1871867 | 0 |
| 1736639400 | 1.209666 | 0.01 | 0.46 | 1.20164924 | 1.22032803 | 1.18567091 | 0 |
| 1736553000 | 1.20408113 | 0.02 | 1.87 | 1.18538762 | 1.22198363 | 1.17733775 | 0 |
| 1736466600 | 1.18200653 | -0.04 | -3.52 | 1.22251342 | 1.23424239 | 1.16550576 | 0 |
| 1736380200 | 1.22511086 | -0.02 | -1.40 | 1.24391106 | 1.25546712 | 1.18207643 | 0 |
| 1736293800 | 1.24247989 | -0.11 | -8.39 | 1.35732668 | 1.36151717 | 1.23556686 | 0 |
| 1736207400 | 1.35621559 | 0.02 | 1.28 | 1.22726681 | 1.37368028 | 1.21846641 | 0 |
| 1736121000 | 1.33904891 | -0.01 | -0.48 | 1.34490604 | 1.34990961 | 1.3249506 | 0 |
| 1736034600 | 1.34554988 | 0.02 | 1.45 | 1.32695203 | 1.35008989 | 1.31523042 | 0 |
| 1735948200 | 1.32631922 | 0.06 | 4.60 | 1.26992966 | 1.33456777 | 1.26043022 | 0 |
| 1735861800 | 1.26803124 | 0.04 | 2.86 | 1.22726681 | 1.28427815 | 1.21846641 | 0 |
| 1735775400 | 1.23281122 | 0.01 | 0.54 | 1.22726681 | 1.2386242 | 1.21846641 | 0 |
| 1735689000 | 1.22620355 | -0.01 | -0.61 | 1.2347501 | 1.26644923 | 1.21898884 | 0 |
| 1735602600 | 1.23368684 | -0 | -0.05 | 1.22555603 | 1.26212997 | 1.21418026 | 0 |
| 1735516200 | 1.23431965 | -0.01 | -1.18 | 1.24898822 | 1.25303155 | 1.22264587 | 0 |
| 1735429800 | 1.24910963 | 0.03 | 2.10 | 1.22494162 | 1.2527593 | 1.22286661 | 0 |
| 1735343400 | 1.22341848 | -0 | -0.14 | 1.22555603 | 1.26212997 | 1.21599037 | 0 |
| 1735257000 | 1.2251035 | -0.06 | -4.64 | 1.28996972 | 1.29163635 | 1.21508164 | 0 |
| 1735170600 | 1.28476747 | -0 | -0.04 | 1.28281755 | 1.30265525 | 1.26640508 | 0 |
| 1735084200 | 1.28531565 | 0.03 | 2.27 | 1.25648991 | 1.2997782 | 1.23562205 | 0 |
| 1734997800 | 1.25673641 | 0.05 | 4.36 | 1.2321637 | 1.27036379 | 1.20276769 | 0 |
| 1734911400 | 1.20419886 | -0.02 | -1.84 | 1.2321637 | 1.24810524 | 1.19485026 | 0 |
| 1734825000 | 1.22672599 | -0.05 | -3.80 | 1.27800896 | 1.30725045 | 1.21149083 | 0 |
| 1734738600 | 1.27518341 | 0.01 | 0.75 | 1.25738393 | 1.28372996 | 1.14623096 | 0 |
| 1734652200 | 1.26573181 | -0.07 | -5.12 | 1.33140742 | 1.36717931 | 1.22717852 | 0 |
| 1734565800 | 1.33397175 | -0.09 | -6.55 | 1.43030163 | 1.43589018 | 1.33284963 | 0 |
| 1734479400 | 1.42743193 | -0.04 | -2.92 | 1.46279912 | 1.48673902 | 1.41641302 | 0 |
| 1734393000 | 1.47039646 | 0.02 | 1.11 | 1.41049703 | 1.51027055 | 1.39871287 | 0 |
| 1734306600 | 1.45431143 | 0.03 | 2.26 | 1.42455119 | 1.45431143 | 1.41106361 | 0 |
| 1734220200 | 1.42216714 | -0.01 | -0.95 | 1.43863847 | 1.45066913 | 1.40743602 | 0 |
| 1734133800 | 1.43578349 | 0.01 | 0.64 | 1.43004041 | 1.45826279 | 1.41862784 | 0 |
| 1734047400 | 1.42671083 | 0.02 | 1.13 | 1.41049703 | 1.46609559 | 1.39871287 | 0 |
| 1733961000 | 1.4107141 | 0.08 | 5.94 | 1.3377833 | 1.41673311 | 1.31152188 | 0 |
| 1733874600 | 1.33164656 | -0.03 | -2.45 | 1.36067834 | 1.38912882 | 1.29458699 | 0 |
| 1733788200 | 1.36507118 | -0.1 | -7.08 | 1.41025789 | 1.45423785 | 1.30888397 | 0 |
| 1733701800 | 1.46914189 | -0.01 | -0.36 | 1.47294608 | 1.47644122 | 1.44772952 | 0 |
| 1733615400 | 1.47443611 | -0 | -0.23 | 1.47313003 | 1.48034842 | 1.4641052 | 0 |
| 1733529000 | 1.47778777 | 0.08 | 5.96 | 1.39419494 | 1.50548772 | 1.39360996 | 0 |
| 1733442600 | 1.3946769 | -0.02 | -1.13 | 1.41025789 | 1.45423785 | 1.3762115 | 0 |
| 1733356200 | 1.41062948 | 0.08 | 5.86 | 1.33208069 | 1.43351348 | 1.33208069 | 0 |
| 1733269800 | 1.3325553 | -0.01 | -0.48 | 1.33812546 | 1.35036582 | 1.29516093 | 0 |
| 1733183400 | 1.33904523 | -0.03 | -1.97 | 1.36483204 | 1.38301416 | 1.31487354 | 0 |
| 1733097000 | 1.36591738 | 0 | 0.22 | 1.3668813 | 1.37761324 | 1.347658 | 0 |
| 1733010600 | 1.36294466 | 0.04 | 3.05 | 1.31956072 | 1.37369499 | 1.31571238 | 0 |
| 1732924200 | 1.3226438 | 0.01 | 0.39 | 1.31762919 | 1.34227548 | 1.30246026 | 0 |
| 1732837800 | 1.31747467 | -0.03 | -2.31 | 1.34325412 | 1.34607231 | 1.30090032 | 0 |
| 1732751400 | 1.348644 | 0.12 | 10.21 | 1.2265825 | 1.35521488 | 1.2146659 | 0 |
| 1732665000 | 1.22373856 | -0.03 | -2.59 | 1.2556805 | 1.27359404 | 1.19729319 | 0 |
| 1732578600 | 1.25623237 | 0.02 | 1.54 | 1.25668122 | 1.30189736 | 1.2119728 | 0 |
| 1732492200 | 1.23712312 | -0.01 | -1.12 | 1.25668122 | 1.27034172 | 1.21110821 | 0 |
| 1732405800 | 1.25116993 | 0.03 | 2.30 | 1.22541623 | 1.28749368 | 1.22253917 | 0 |
| 1732319400 | 1.22303585 | -0.02 | -1.46 | 1.23722246 | 1.26170319 | 1.20303994 | 0 |
