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 | 1734048122 | GAIN/ETH | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | ETH | 1 | https://info.uniswap.org/#/tokens/0x874cb28a655e0ef827d810e211ae4b9cbcbaf614 | 0 | 6 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.39419494 | 0.04375922 | 3.1386729893 | 1.29458699 | 1.50548772 | 0 | CX |
| 4 | 1.13051752 | 0.30743664 | 27.1943277801 | 1.10954665 | 1.50548772 | 0 | CX |
| 12 | 0.90701588 | 0.53093828 | 58.5368229716 | 0.83295191 | 1.50548772 | 0 | CX |
| 26 | 1.30844984 | 0.12950432 | 9.89753799045 | 0.79346045 | 1.50548772 | 0 | CX |
| 52 | 0.73385054 | 0.70410362 | 95.9464607057 | 0.70618246 | 1.50548772 | 0.00588477 | CX |
| 156 | 0.00016418 | 1.43778998 | 875740.029236 | 0.000163 | 1.50548772 | 0.02355579 | CX |
| 260 | 0 | 0 | 0 | 0 | 1.50548772 | 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 15 heures
GAINUSD (0,64%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732233000 | 1.24113334 | 0.11 | 9.64 | 1.13146305 | 1.24530176 | 1.11742728 | 0 |
| 1732146600 | 1.13197445 | -0.01 | -1.18 | 1.14553193 | 1.16292671 | 1.11683495 | 0 |
| 1732060200 | 1.14543627 | -0.04 | -3.25 | 1.18319856 | 1.18319856 | 1.13147409 | 0 |
| 1731973800 | 1.1839307 | 0.05 | 4.76 | 1.13051752 | 1.1839307 | 1.10977844 | 0 |
| 1731887400 | 1.13014225 | -0.02 | -1.79 | 1.15399754 | 1.1623123 | 1.12198569 | 0 |
| 1731801000 | 1.15071946 | 0.01 | 1.04 | 1.13532978 | 1.18397117 | 1.13107675 | 0 |
| 1731714600 | 1.13883597 | 0.01 | 1.22 | 1.13051752 | 1.15190781 | 1.10954665 | 0 |
| 1731628200 | 1.12509453 | -0.05 | -4.28 | 1.1742473 | 1.19291506 | 1.11757813 | 0 |
| 1731541800 | 1.17543565 | -0.02 | -1.72 | 1.19393417 | 1.22773406 | 1.14832069 | 0 |
| 1731455400 | 1.19595767 | -0.04 | -3.38 | 1.23461398 | 1.26556992 | 1.18355911 | 0 |
| 1731369000 | 1.2377964 | 0.07 | 5.57 | 1.17112375 | 1.24493753 | 1.14776882 | 0 |
| 1731282600 | 1.17247398 | 0.02 | 1.56 | 1.1467865 | 1.19432415 | 1.13840551 | 0 |
| 1731196200 | 1.15442063 | 0.07 | 6.03 | 1.08952867 | 1.16154705 | 1.08934103 | 0 |
| 1731109800 | 1.08874502 | 0.02 | 2.01 | 1.07850976 | 1.09820399 | 1.06356158 | 0 |
| 1731023400 | 1.06725908 | 0.07 | 6.53 | 0.99792276 | 1.07406541 | 0.99507513 | 0 |
| 1730937000 | 1.00187043 | 0.11 | 12.19 | 0.89273729 | 1.00951928 | 0.89238777 | 0 |
| 1730850600 | 0.89302794 | 0.01286214 | 1.46 | 0.88588313 | 0.91170673 | 0.876277 | 0 |
| 1730764200 | 0.8801658 | -0.023881 | -2.64 | 0.91758961 | 0.91769262 | 0.86944491 | 0 |
| 1730677800 | 0.90404684 | -0.010993 | -1.20 | 0.91758961 | 0.91769262 | 0.88700893 | 0 |
| 1730591400 | 0.91503999 | -0.008822 | -0.95 | 0.92521638 | 0.92781751 | 0.91104081 | 0 |
| 1730505000 | 0.92386248 | -0.002402 | -0.26 | 0.9276777 | 0.951143 | 0.9098819 | 0 |
| 1730418600 | 0.92626493 | -0.052405 | -5.35 | 0.97849343 | 0.98128219 | 0.9219751 | 0 |
| 1730332200 | 0.97867003 | 0.00925662 | 0.95 | 0.96926993 | 0.99986532 | 0.95868148 | 0 |
| 1730245800 | 0.96941341 | 0.02562493 | 2.72 | 0.94351255 | 0.98620482 | 0.94221015 | 0 |
| 1730159400 | 0.94378848 | 0.02178395 | 2.36 | 0.93293514 | 0.95129017 | 0.90541915 | 0 |
| 1730073000 | 0.92200453 | 0.00975697 | 1.07 | 0.91115118 | 0.92814863 | 0.90611818 | 0 |
| 1729986600 | 0.91224756 | 0.02424895 | 2.73 | 0.89656723 | 0.92010979 | 0.89354669 | 0 |
| 1729900200 | 0.88799861 | -0.043373 | -4.66 | 0.93293514 | 0.94110274 | 0.87941527 | 0 |
| 1729813800 | 0.93137152 | 0.00353194 | 0.38 | 0.92690509 | 0.94083784 | 0.92307883 | 0 |
| 1729727400 | 0.92783958 | -0.037236 | -3.86 | 0.96393891 | 0.96484765 | 0.90471276 | 0 |
| 1729641000 | 0.96507575 | -0.015912 | -1.62 | 0.98230498 | 0.98230498 | 0.95907514 | 0 |
| 1729554600 | 0.98098786 | -0.027376 | -2.71 | 1.01103875 | 1.017227 | 0.97767299 | 0 |
| 1729468200 | 1.00836404 | 0.03 | 3.48 | 0.97520432 | 1.01299603 | 0.96999103 | 0 |
| 1729381800 | 0.97443906 | 0.00224425 | 0.23 | 0.97176436 | 0.97943528 | 0.9686408 | 0 |
| 1729295400 | 0.97219481 | 0.0146097 | 1.53 | 0.90148619 | 0.98429169 | 0.89087934 | 0 |
| 1729209000 | 0.95758511 | -0.002745 | -0.29 | 0.90148619 | 0.9616174 | 0.89087934 | 0 |
| 1729122600 | 0.96032971 | 0.00458048 | 0.48 | 0.95885072 | 0.97273932 | 0.9538361 | 0 |
| 1729036200 | 0.95574923 | -0.011236 | -1.16 | 0.96728321 | 0.9868781 | 0.93706309 | 0 |
| 1728949800 | 0.96698521 | 0.05902013 | 6.50 | 0.90148619 | 0.97584816 | 0.89087934 | 0 |
| 1728863400 | 0.90796508 | -0.003197 | -0.35 | 0.91205256 | 0.91326667 | 0.89657827 | 0 |
| 1728777000 | 0.91116222 | 0.01569872 | 1.75 | 0.89731409 | 0.9153196 | 0.89609631 | 0 |
| 1728690600 | 0.8954635 | 0.01881124 | 2.15 | 0.87651246 | 0.90878184 | 0.87573985 | 0 |
| 1728604200 | 0.87665226 | 0.00532733 | 0.61 | 0.87240658 | 0.88751665 | 0.85740321 | 0 |
| 1728517800 | 0.87132493 | -0.026743 | -2.98 | 0.89684684 | 0.90783999 | 0.86582099 | 0 |
| 1728431400 | 0.89806831 | 0.00500726 | 0.56 | 0.89370489 | 0.90512114 | 0.88527607 | 0 |
| 1728345000 | 0.89306105 | -0.004511 | -0.50 | 0.90148619 | 0.92640473 | 0.88586841 | 0 |
| 1728258600 | 0.89757163 | 0.00898437 | 1.01 | 0.88682498 | 0.90296151 | 0.88586841 | 0 |
| 1728172200 | 0.88858726 | 0.00026489 | 0.03 | 0.89033116 | 0.89302794 | 0.87950357 | 0 |
| 1728085800 | 0.88832237 | 0.02363822 | 2.73 | 0.86527649 | 0.89760474 | 0.8610492 | 0 |
| 1727999400 | 0.86468415 | -0.004014 | -0.46 | 0.90148619 | 0.91910172 | 0.85128487 | 0 |
| 1727913000 | 0.86869805 | -0.033226 | -3.68 | 0.90148619 | 0.91910172 | 0.86681435 | 0 |
| 1727826600 | 0.901924 | -0.052596 | -5.51 | 0.95764029 | 0.97734555 | 0.89266371 | 0 |
| 1727740200 | 0.95452042 | -0.021755 | -2.23 | 0.97827636 | 0.97872521 | 0.9474639 | 0 |
| 1727653800 | 0.97627493 | -0.008142 | -0.83 | 0.98454923 | 0.98716507 | 0.96993584 | 0 |
| 1727567400 | 0.98441678 | -0.008065 | -0.81 | 0.99305899 | 0.9951524 | 0.97641474 | 0 |
| 1727481000 | 0.99248137 | 0.02505099 | 2.59 | 0.96725378 | 1.00348556 | 0.96263651 | 0 |
| 1727394600 | 0.96743038 | 0.01995912 | 2.11 | 0.95016436 | 0.98048015 | 0.94163989 | 0 |
| 1727308200 | 0.94747126 | -0.029392 | -3.01 | 0.97535884 | 0.9803477 | 0.9415663 | 0 |
| 1727221800 | 0.97686359 | 0.00231783 | 0.24 | 0.97428822 | 0.98262874 | 0.95498766 | 0 |
| 1727135400 | 0.97454576 | 0.02452856 | 2.58 | 0.84444542 | 0.99355567 | 0.83295191 | 0 |
| 1727049000 | 0.9500172 | -0.013572 | -1.41 | 0.96240105 | 0.96451285 | 0.93020892 | 0 |
| 1726962600 | 0.9635894 | 0.02382953 | 2.54 | 0.9416546 | 0.96439512 | 0.93147821 | 0 |
| 1726876200 | 0.93975987 | 0.03211855 | 3.54 | 0.90701588 | 0.94599594 | 0.89782916 | 0 |
| 1726789800 | 0.90764132 | 0.04129054 | 4.77 | 0.87640944 | 0.91573534 | 0.87438962 | 0 |
| 1726703400 | 0.86635078 | 0.00626182 | 0.73 | 0.86090204 | 0.8682676 | 0.83868395 | 0 |
| 1726617000 | 0.86008896 | 0.0134324 | 1.59 | 0.84444542 | 0.87963601 | 0.83295191 | 0 |
| 1726530600 | 0.84665656 | -0.006151 | -0.72 | 0.8539559 | 0.85849958 | 0.83009693 | 0 |
| 1726444200 | 0.85280802 | -0.0365 | -4.10 | 0.88954383 | 0.89371961 | 0.84958145 | 0 |
| 1726357800 | 0.88930837 | -0.009352 | -1.04 | 0.89839942 | 0.89839942 | 0.88038287 | 0 |
| 1726271400 | 0.89866064 | 0.02905753 | 3.34 | 0.86862079 | 0.90605931 | 0.86014046 | 0 |
