Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | LAVA/ETH | https://v2.info.uniswap.org/token/0x5588b004919b0b77e526d62aa5b66f8afe71f5f0 | ETH | 1 | https://v2.info.uniswap.org/token/0x5588b004919b0b77e526d62aa5b66f8afe71f5f0 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.12878608 | -0.15578062 | -3.03737799881 | 4.76471203 | 5.36153107 | 0 | CX |
| 4 | 5.26716185 | -0.29415639 | -5.58472282373 | 4.62456283 | 5.85980623 | 0 | CX |
| 12 | 3.77897502 | 1.19403044 | 31.5966745925 | 3.73799747 | 6.4424691 | 0 | CX |
| 26 | 5.09585965 | -0.12285419 | -2.41086290514 | 3.38472103 | 6.4424691 | 0 | CX |
| 52 | 3.55643127 | 1.41657419 | 39.8313388466 | 3.38472103 | 6.4424691 | 0 | CX |
| 156 | 3.81127369 | 1.16173177 | 30.4814574993 | 1.38981557 | 6.4424691 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 8.2190136 | 0.00060002 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021800 | 4.97057285 | -0.11 | -2.16 | 4.98879382 | 5.22051868 | 4.76471203 | 0 |
| 1737935400 | 5.08019684 | -0.14 | -2.59 | 5.2004615 | 5.27260773 | 5.08019684 | 0 |
| 1737849000 | 5.21521404 | 0.02 | 0.33 | 5.19536088 | 5.25642701 | 5.13765331 | 0 |
| 1737762600 | 5.19790334 | -0.03 | -0.56 | 5.2388652 | 5.36153107 | 5.14289517 | 0 |
| 1737676200 | 5.22703178 | 0.13 | 2.65 | 5.09069626 | 5.24963142 | 5.00905503 | 0 |
| 1737589800 | 5.09228137 | -0.12 | -2.32 | 5.23029617 | 5.28131801 | 5.07052921 | 0 |
| 1737503400 | 5.21320519 | 0.1 | 1.88 | 5.12878608 | 5.27924638 | 5.03074442 | 0 |
| 1737417000 | 5.11676433 | 0.06 | 1.13 | 4.98879382 | 5.37775887 | 4.96672777 | 0 |
| 1737330600 | 5.0597316 | -0.14 | -2.62 | 5.17456607 | 5.40379555 | 4.91128017 | 0 |
| 1737244200 | 5.19609851 | -0.27 | -4.87 | 5.45602585 | 5.48520137 | 5.07321292 | 0 |
| 1737157800 | 5.4618484 | 0.28 | 5.41 | 5.18955403 | 5.53306868 | 5.18955403 | 0 |
| 1737071400 | 5.18172262 | -0.22 | -4.04 | 5.40674606 | 5.42228332 | 5.12737361 | 0 |
| 1736985000 | 5.40001325 | 0.34 | 6.68 | 5.0570322 | 5.45274576 | 5.00073711 | 0 |
| 1736898600 | 5.06208573 | 0.15 | 3.07 | 4.91944115 | 5.10376953 | 4.90850229 | 0 |
| 1736812200 | 4.91139003 | -0.21 | -4.08 | 4.98879382 | 5.19390132 | 4.62456283 | 0 |
| 1736725800 | 5.12023275 | -0.04 | -0.77 | 5.15110324 | 5.17356164 | 5.06426723 | 0 |
| 1736639400 | 5.16015879 | 0.02 | 0.46 | 5.12596113 | 5.20564058 | 5.05780122 | 0 |
| 1736553000 | 5.13633499 | 0.09 | 1.87 | 4.98879382 | 5.21270297 | 4.96672777 | 0 |
| 1736466600 | 5.04216979 | -0.18 | -3.52 | 5.21496294 | 5.26499605 | 4.97178131 | 0 |
| 1736380200 | 5.22604304 | -0.07 | -1.40 | 5.3062404 | 5.35553589 | 5.04246798 | 0 |
| 1736293800 | 5.30013536 | -0.49 | -8.39 | 5.79004551 | 5.8079212 | 5.27064596 | 0 |
| 1736207400 | 5.78530586 | 0.07 | 1.28 | 4.98879382 | 5.85980623 | 4.96672777 | 0 |
| 1736121000 | 5.71207672 | -0.03 | -0.48 | 5.73706189 | 5.758406 | 5.65193655 | 0 |
| 1736034600 | 5.73980837 | 0.08 | 1.45 | 5.66047419 | 5.75917502 | 5.61047247 | 0 |
| 1735948200 | 5.65777479 | 0.25 | 4.60 | 5.41722979 | 5.69296119 | 5.37670736 | 0 |
| 1735861800 | 5.40913158 | 0.15 | 2.86 | 4.98879382 | 5.47843717 | 4.96672777 | 0 |
| 1735775400 | 5.258891 | 0.03 | 0.54 | 5.23523984 | 5.28368784 | 5.19769932 | 0 |
| 1735689000 | 5.23070422 | -0.03 | -0.61 | 5.26716185 | 5.40238307 | 5.19992789 | 0 |
| 1735602600 | 5.26262622 | -0 | -0.05 | 4.98879382 | 5.36765181 | 4.96672777 | 0 |
| 1735516200 | 5.26532562 | -0.06 | -1.18 | 5.3278984 | 5.34514633 | 5.21552793 | 0 |
| 1735429800 | 5.32841631 | 0.11 | 2.10 | 5.22532111 | 5.34398495 | 5.21646958 | 0 |
| 1735343400 | 5.21882371 | -0.01 | -0.14 | 5.22794204 | 5.38395808 | 5.18713712 | 0 |
| 1735257000 | 5.22601165 | -0.25 | -4.64 | 5.50271609 | 5.50982557 | 5.18326065 | 0 |
| 1735170600 | 5.48052449 | -0 | -0.04 | 5.47220657 | 5.55682969 | 5.40219474 | 0 |
| 1735084200 | 5.48286293 | 0.12 | 2.27 | 5.35989887 | 5.54455683 | 5.27088137 | 0 |
| 1734997800 | 5.36095038 | 0.22 | 4.36 | 4.98879382 | 5.4190817 | 4.96672777 | 0 |
| 1734911400 | 5.13683721 | -0.1 | -1.84 | 5.25612882 | 5.32413179 | 5.09695825 | 0 |
| 1734825000 | 5.2329328 | -0.21 | -3.80 | 5.45169425 | 5.57643175 | 5.16794311 | 0 |
| 1734738600 | 5.4396411 | 0.04 | 0.75 | 5.36371256 | 5.47609873 | 4.88955939 | 0 |
| 1734652200 | 5.3993227 | -0.29 | -5.12 | 5.67947987 | 5.83207457 | 5.23486318 | 0 |
| 1734565800 | 5.69041873 | -0.4 | -6.55 | 6.10133996 | 6.12517945 | 5.68563199 | 0 |
| 1734479400 | 6.08909849 | -0.18 | -2.92 | 6.23996683 | 6.34208899 | 6.04209436 | 0 |
| 1734393000 | 6.27237536 | 0.07 | 1.11 | 4.98879382 | 6.4424691 | 4.96672777 | 0 |
| 1734306600 | 6.20376031 | 0.14 | 2.26 | 6.07680993 | 6.20376031 | 6.01927499 | 0 |
| 1734220200 | 6.06664009 | -0.06 | -0.95 | 6.13690302 | 6.18822306 | 6.00380051 | 0 |
| 1734133800 | 6.12472432 | 0.04 | 0.64 | 6.10022568 | 6.22061588 | 6.05154227 | 0 |
| 1734047400 | 6.08602242 | 0.07 | 1.13 | 6.01685809 | 6.25402884 | 5.96658956 | 0 |
| 1733961000 | 6.01778404 | 0.34 | 5.94 | 5.70667792 | 6.04345975 | 5.59465272 | 0 |
| 1733874600 | 5.68049999 | -0.14 | -2.45 | 5.80434292 | 5.92570617 | 5.52241231 | 0 |
| 1733788200 | 5.8230818 | -0.44 | -7.08 | 4.98879382 | 6.18434659 | 4.96672777 | 0 |
| 1733701800 | 6.26702363 | -0.02 | -0.36 | 6.28325144 | 6.29816093 | 6.17568339 | 0 |
| 1733615400 | 6.28960759 | -0.01 | -0.23 | 6.28403615 | 6.31482817 | 6.24553827 | 0 |
| 1733529000 | 6.303905 | 0.35 | 5.96 | 5.94731709 | 6.42206664 | 5.94482171 | 0 |
| 1733442600 | 5.94937303 | -0.07 | -1.13 | 6.01583796 | 6.20344643 | 5.87060384 | 0 |
| 1733356200 | 6.01742308 | 0.33 | 5.86 | 5.68235191 | 6.115041 | 5.68235191 | 0 |
| 1733269800 | 5.68437646 | -0.03 | -0.48 | 5.70813748 | 5.76035208 | 5.52486061 | 0 |
| 1733183400 | 5.71206103 | -0.11 | -1.97 | 5.82206167 | 5.89962241 | 5.60895013 | 0 |
| 1733097000 | 5.82669146 | 0.01 | 0.22 | 5.83080334 | 5.87658333 | 5.74880115 | 0 |
| 1733010600 | 5.81401055 | 0.17 | 3.05 | 5.62894454 | 5.859869 | 5.61252841 | 0 |
| 1732924200 | 5.64209628 | 0.02 | 0.39 | 5.62070509 | 5.72584053 | 5.5559979 | 0 |
| 1732837800 | 5.62004593 | -0.13 | -2.31 | 5.73001519 | 5.74203695 | 5.54934356 | 0 |
| 1732751400 | 5.75300719 | 0.53 | 10.21 | 5.23232072 | 5.78103704 | 5.18148721 | 0 |
| 1732665000 | 5.2201891 | -0.14 | -2.59 | 5.35644615 | 5.43286121 | 5.1073792 | 0 |
| 1732578600 | 5.35880028 | 0.08 | 1.54 | 4.98879382 | 5.55359669 | 4.96672777 | 0 |
| 1732492200 | 5.2772846 | -0.06 | -1.12 | 5.36071497 | 5.41898754 | 5.16631092 | 0 |
| 1732405800 | 5.33720506 | 0.12 | 2.30 | 5.22734566 | 5.4921539 | 5.2150728 | 0 |
| 1732319400 | 5.21719151 | -0.08 | -1.46 | 5.27770835 | 5.38213755 | 5.13189354 | 0 |
| 1732233000 | 5.29439128 | 0.47 | 9.64 | 4.82656287 | 5.31217281 | 4.7666895 | 0 |
| 1732146600 | 4.82874437 | -0.06 | -1.18 | 4.8865775 | 4.96077967 | 4.76416274 | 0 |
| 1732060200 | 4.88616945 | -0.16 | -3.25 | 5.04725472 | 5.04725472 | 4.82660996 | 0 |
| 1731973800 | 5.05037786 | 0.23 | 4.76 | 4.98879382 | 5.05037786 | 4.79680667 | 0 |
| 1731887400 | 4.82092866 | -0.09 | -1.79 | 4.92268985 | 4.95815874 | 4.78613462 | 0 |
| 1731801000 | 4.90870632 | 0.05 | 1.04 | 4.84305748 | 5.0505505 | 4.82491498 | 0 |
| 1731714600 | 4.85801405 | 0.06 | 1.22 | 4.82252947 | 4.91377554 | 4.73307253 | 0 |
| 1731628200 | 4.79939621 | -0.21 | -4.28 | 5.00907073 | 5.0887031 | 4.76733296 | 0 |
| 1731541800 | 5.01413995 | -0.09 | -1.72 | 5.09305039 | 5.23723301 | 4.8984737 | 0 |
| 1731455400 | 5.1016822 | -0.18 | -3.38 | 5.26658116 | 5.39863216 | 5.04879275 | 0 |
| 1731369000 | 5.28015664 | 0.28 | 5.57 | 4.99574635 | 5.31061909 | 4.89611957 | 0 |
| 1731282600 | 5.00150612 | 0.08 | 1.56 | 4.89192922 | 5.09471398 | 4.85617783 | 0 |
| 1731196200 | 4.92449468 | 0.28 | 6.03 | 4.64768038 | 4.95489435 | 4.64687998 | 0 |
| 1731109800 | 4.64433752 | 0.09 | 2.01 | 4.60067625 | 4.68468731 | 4.53691072 | 0 |
| 1731023400 | 4.55268339 | 0.28 | 6.53 | 4.2569105 | 4.58171766 | 4.24476319 | 0 |
| 1730937000 | 4.27375037 | 0.46 | 12.19 | 3.80821332 | 4.30637862 | 3.80672237 | 0 |
| 1730850600 | 3.80945316 | 0.05 | 1.46 | 3.77897502 | 3.88913261 | 3.73799747 | 0 |
| 1730764200 | 3.75458624 | -0.1 | -2.64 | 4.98879382 | 5.0318744 | 3.70885334 | 0 |
| 1730677800 | 3.85645729 | -0.05 | -1.20 | 3.91422764 | 3.91466708 | 3.78377745 | 0 |
| 1730591400 | 3.90335156 | -0.04 | -0.95 | 3.94676172 | 3.95785752 | 3.88629196 | 0 |
| 1730505000 | 3.94098625 | -0.01 | -0.26 | 3.95726114 | 4.05735874 | 3.88134829 | 0 |
| 1730418600 | 3.95123456 | -0.22 | -5.35 | 4.17402943 | 4.18592563 | 3.93293513 | 0 |
| 1730332200 | 4.17478275 | 0.04 | 0.95 | 4.13468407 | 4.26519703 | 4.08951616 | 0 |
| 1730245800 | 4.13529614 | 0.11 | 2.72 | 4.02480897 | 4.20692447 | 4.01925323 | 0 |
| 1730159400 | 4.02598604 | 0.09 | 2.36 | 4.98879382 | 5.0318744 | 3.90490529 | 0 |
| 1730073000 | 3.93306068 | 0.04 | 1.07 | 3.88676279 | 3.95926999 | 3.86529312 | 0 |
| 1729986600 | 3.89143966 | 0.1 | 2.73 | 3.82455098 | 3.92497817 | 3.81166604 | 0 |
|
LAVAAA/ETH 0.001569 ETH
+0.00%
|
LAVAAA/USD $ 4.97
-0.30%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
