Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | LNT/ETH | https://v2.info.uniswap.org/token/0x3a73f6156c4fbc71b8fdf38090a9d99401163644 | ETH | 1 | https://v2.info.uniswap.org/token/0x3a73f6156c4fbc71b8fdf38090a9d99401163644 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 134.05740918 | -1.51225061 | -1.12806193947 | 116.83543603 | 135.30281537 | 0 | CX |
| 4 | 154.14488712 | -21.59972855 | -14.0126143355 | 116.83543603 | 154.74717047 | 0 | CX |
| 12 | 103.88455979 | 28.66059878 | 27.5888917833 | 93.70085636 | 162.76320895 | 0 | CX |
| 26 | 126.03740571 | 6.50775286 | 5.16335037471 | 85.51194393 | 162.76320895 | 0 | CX |
| 52 | 98.07226776 | 34.47289081 | 35.1504982982 | 85.51194393 | 162.76320895 | 0 | CX |
| 156 | 131.3592605 | 1.18589807 | 0.902789849369 | 35.11244514 | 162.76320895 | 3.605E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 41664738838.6 | 0.00065464 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898600 | 127.88906024 | 3.81 | 3.07 | 124.28527265 | 128.94216397 | 124.00891222 | 0 |
| 1736812200 | 124.0818682 | -5.28 | -4.08 | 129.50281483 | 131.2192629 | 116.83543603 | 0 |
| 1736725800 | 129.35809237 | -1.01 | -0.77 | 130.13800767 | 130.70539903 | 127.94417373 | 0 |
| 1736639400 | 130.36678812 | 0.6 | 0.46 | 129.50281483 | 131.51584483 | 127.78081577 | 0 |
| 1736553000 | 129.76490127 | 2.38 | 1.87 | 127.75028528 | 131.69426978 | 126.88274349 | 0 |
| 1736466600 | 127.38590187 | -4.65 | -3.52 | 131.75136577 | 133.01540745 | 125.60759982 | 0 |
| 1736380200 | 132.0312947 | -1.87 | -1.40 | 134.05740918 | 135.30281537 | 127.39343537 | 0 |
| 1736293800 | 133.90317072 | -12.26 | -8.39 | 146.2803116 | 146.73192499 | 133.15814741 | 0 |
| 1736207400 | 146.16056863 | 1.85 | 1.28 | 132.26364364 | 148.04275366 | 131.31521588 | 0 |
| 1736121000 | 144.3105001 | -0.7 | -0.48 | 144.94172794 | 145.4809678 | 142.79111248 | 0 |
| 1736034600 | 145.01111542 | 2.07 | 1.45 | 143.00680843 | 145.5003963 | 141.74355975 | 0 |
| 1735948200 | 142.93861044 | 6.28 | 4.60 | 136.86145648 | 143.82756322 | 135.83769374 | 0 |
| 1735861800 | 136.65686253 | 3.8 | 2.86 | 132.26364364 | 138.40780609 | 131.31521588 | 0 |
| 1735775400 | 132.86116899 | 0.71 | 0.54 | 132.26364364 | 133.48763883 | 131.31521588 | 0 |
| 1735689000 | 132.14905517 | -0.81 | -0.61 | 133.07012443 | 136.48636757 | 131.37151886 | 0 |
| 1735602600 | 132.95553596 | -0.07 | -0.05 | 132.07927118 | 136.02087669 | 130.85329349 | 0 |
| 1735516200 | 133.02373395 | -1.59 | -1.18 | 134.60457905 | 135.04033244 | 131.76563976 | 0 |
| 1735429800 | 134.61766354 | 2.77 | 2.10 | 132.0130557 | 135.01099144 | 131.78942976 | 0 |
| 1735343400 | 131.84890474 | -0.18 | -0.14 | 132.07927118 | 136.02087669 | 131.04837144 | 0 |
| 1735257000 | 132.0305017 | -6.43 | -4.64 | 139.02119143 | 139.20080589 | 130.95043597 | 0 |
| 1735170600 | 138.46054057 | -0.06 | -0.04 | 138.25039563 | 140.38832309 | 136.48160957 | 0 |
| 1735084200 | 138.51961906 | 3.08 | 2.27 | 135.41304234 | 140.07826017 | 133.16409491 | 0 |
| 1734997800 | 135.43960784 | 5.66 | 4.36 | 132.791385 | 136.90824347 | 129.6233508 | 0 |
| 1734911400 | 129.77758926 | -2.43 | -1.84 | 132.791385 | 134.50941907 | 128.77008302 | 0 |
| 1734825000 | 132.20535815 | -5.22 | -3.80 | 137.73217026 | 140.88355146 | 130.56345207 | 0 |
| 1734738600 | 137.42765833 | 1.02 | 0.75 | 135.50939182 | 138.3487276 | 123.53033684 | 0 |
| 1734652200 | 136.40905009 | -7.35 | -5.12 | 143.48696981 | 147.34213833 | 132.25412764 | 0 |
| 1734565800 | 143.76333024 | -10.07 | -6.55 | 154.14488712 | 154.74717047 | 143.64239777 | 0 |
| 1734479400 | 153.8356172 | -4.63 | -2.92 | 157.64717074 | 160.22719558 | 152.6481 | 0 |
| 1734393000 | 158.46594303 | 1.73 | 1.11 | 152.01052816 | 162.76320895 | 150.74053898 | 0 |
| 1734306600 | 156.73244547 | 3.46 | 2.26 | 153.52515777 | 156.73244547 | 152.07158914 | 0 |
| 1734220200 | 153.26822584 | -1.47 | -0.95 | 155.04335589 | 156.33991057 | 151.68064024 | 0 |
| 1734133800 | 154.73567197 | 0.98 | 0.64 | 154.11673563 | 157.15828636 | 152.88679294 | 0 |
| 1734047400 | 153.75790322 | 1.72 | 1.13 | 152.01052816 | 158.00243465 | 150.74053898 | 0 |
| 1733961000 | 152.03392165 | 8.52 | 5.94 | 144.17410413 | 152.68259549 | 141.34388785 | 0 |
| 1733874600 | 143.5127423 | -3.6 | -2.45 | 146.64152301 | 149.70765674 | 139.51879881 | 0 |
| 1733788200 | 147.11494389 | -11.22 | -7.08 | 151.98475566 | 156.72451547 | 141.05959742 | 0 |
| 1733701800 | 158.33073656 | -0.57 | -0.36 | 158.74071746 | 159.11739236 | 156.02310714 | 0 |
| 1733615400 | 158.90129992 | -0.36 | -0.23 | 158.76054245 | 159.53847526 | 157.7879282 | 0 |
| 1733529000 | 159.26251133 | 8.96 | 5.96 | 150.2536371 | 162.24775908 | 150.19059362 | 0 |
| 1733442600 | 150.30557859 | -1.72 | -1.13 | 151.98475566 | 156.72451547 | 148.31554559 | 0 |
| 1733356200 | 152.02480215 | 8.41 | 5.86 | 143.55952929 | 154.49103153 | 143.55952929 | 0 |
| 1733269800 | 143.61067778 | -0.7 | -0.48 | 144.21097862 | 145.53013379 | 139.58065279 | 0 |
| 1733183400 | 144.3101036 | -2.9 | -1.97 | 147.0891714 | 149.0486739 | 141.70509926 | 0 |
| 1733097000 | 147.20613887 | 0.32 | 0.22 | 147.31002184 | 148.46661205 | 145.23830986 | 0 |
| 1733010600 | 146.88576695 | 4.34 | 3.05 | 142.21024013 | 148.04433966 | 141.79550123 | 0 |
| 1732924200 | 142.54250704 | 0.56 | 0.39 | 142.00207768 | 144.65823051 | 140.36730859 | 0 |
| 1732837800 | 141.98542469 | -3.36 | -2.31 | 144.76369948 | 145.06741841 | 140.19919264 | 0 |
| 1732751400 | 145.34457184 | 13.46 | 10.21 | 132.18989466 | 146.05272066 | 130.90563148 | 0 |
| 1732665000 | 131.88340023 | -3.5 | -2.59 | 135.32581236 | 137.25637038 | 129.03335895 | 0 |
| 1732578600 | 135.38528735 | 2.06 | 1.54 | 123.45500186 | 140.30664411 | 120.36230264 | 0 |
| 1732492200 | 133.32586687 | -1.51 | -1.12 | 135.43366034 | 136.90586447 | 130.52221608 | 0 |
| 1732405800 | 134.83970349 | 3.03 | 2.30 | 132.06420419 | 138.754347 | 131.75414127 | 0 |
| 1732319400 | 131.80766875 | -1.95 | -1.46 | 133.33657237 | 135.9748827 | 129.6526918 | 0 |
| 1732233000 | 133.75805176 | 11.76 | 9.64 | 121.93878624 | 134.20728615 | 120.42613912 | 0 |
| 1732146600 | 121.99389973 | -1.45 | -1.18 | 123.45500186 | 125.32965339 | 120.36230264 | 0 |
| 1732060200 | 123.44469286 | -4.15 | -3.25 | 127.51436784 | 127.51436784 | 121.93997574 | 0 |
| 1731973800 | 127.59327132 | 5.8 | 4.76 | 121.83688577 | 127.59327132 | 119.60181583 | 0 |
| 1731887400 | 121.79644278 | -2.22 | -1.79 | 124.36734813 | 125.2634379 | 120.9174025 | 0 |
| 1731801000 | 124.01406672 | 1.28 | 1.04 | 122.35550764 | 127.59763281 | 121.89715375 | 0 |
| 1731714600 | 122.73337204 | 1.48 | 1.22 | 121.83688577 | 124.14213619 | 119.57683634 | 0 |
| 1731628200 | 121.25244491 | -5.43 | -4.28 | 126.54968358 | 128.56152407 | 120.44239562 | 0 |
| 1731541800 | 126.67775305 | -2.21 | -1.72 | 128.67135454 | 132.31399912 | 123.75554878 | 0 |
| 1731455400 | 128.88942949 | -4.51 | -3.38 | 133.05545394 | 136.3916041 | 127.55322483 | 0 |
| 1731369000 | 133.39842635 | 7.04 | 5.57 | 126.21305516 | 134.16803266 | 123.6960738 | 0 |
| 1731282600 | 126.35857063 | 1.95 | 1.56 | 123.59020832 | 128.71338353 | 122.68698155 | 0 |
| 1731196200 | 124.41294562 | 7.08 | 6.03 | 117.41948038 | 125.18096592 | 117.39925889 | 0 |
| 1731109800 | 117.3350259 | 2.32 | 2.01 | 116.23196318 | 118.35442715 | 114.62098409 | 0 |
| 1731023400 | 115.01946649 | 7.05 | 6.53 | 107.54702937 | 115.7529913 | 107.24013845 | 0 |
| 1730937000 | 107.97247376 | 11.73 | 12.19 | 96.21109723 | 108.79679706 | 96.17342974 | 0 |
| 1730850600 | 96.24242072 | 1.39 | 1.46 | 95.47241792 | 98.25545071 | 94.43715668 | 0 |
| 1730764200 | 94.85625707 | -2.57 | -2.64 | 98.88945405 | 98.90055605 | 93.70085636 | 0 |
| 1730677800 | 97.42993792 | -1.18 | -1.20 | 98.88945405 | 98.90055605 | 95.59374689 | 0 |
| 1730591400 | 98.61467962 | -0.95 | -0.95 | 99.71139835 | 99.99172378 | 98.18368423 | 0 |
| 1730505000 | 99.56548638 | -0.26 | -0.26 | 99.97665678 | 102.50553314 | 98.05878676 | 0 |
| 1730418600 | 99.82440082 | -5.65 | -5.35 | 105.4531134 | 105.75366032 | 99.36208194 | 0 |
| 1730332200 | 105.47214539 | 1 | 0.95 | 104.45908815 | 107.75638132 | 103.31796144 | 0 |
| 1730245800 | 104.47455165 | 2.76 | 2.72 | 101.68319235 | 106.28417719 | 101.54283139 | 0 |
| 1730159400 | 101.71292984 | 2.35 | 2.36 | 100.54325514 | 102.52139314 | 97.57783239 | 0 |
| 1730073000 | 99.36525393 | 1.05 | 1.07 | 98.19557923 | 100.02740877 | 97.65316737 | 0 |
| 1729986600 | 98.3137362 | 2.61 | 2.73 | 96.62385363 | 99.16105649 | 96.29832721 | 0 |
| 1729900200 | 95.70040536 | -4.67 | -4.66 | 100.54325514 | 101.42348492 | 94.77537109 | 0 |
| 1729813800 | 100.37474268 | 0.38 | 0.38 | 99.8933918 | 101.39493692 | 99.48103191 | 0 |
| 1729727400 | 99.99410278 | -4.01 | -3.86 | 103.88455979 | 103.98249527 | 97.5017044 | 0 |
| 1729641000 | 104.00707826 | -1.71 | -1.62 | 105.8638873 | 105.8638873 | 103.36038693 | 0 |
| 1729554600 | 105.72194033 | -2.95 | -2.71 | 108.96055151 | 109.62746435 | 105.36469392 | 0 |
| 1729468200 | 108.67229609 | 3.66 | 3.48 | 105.09864249 | 109.17148946 | 104.53680213 | 0 |
| 1729381800 | 105.01617051 | 0.24 | 0.23 | 104.72791508 | 105.55461737 | 104.39128667 | 0 |
| 1729295400 | 104.77430557 | 1.57 | 1.53 | 97.15397399 | 106.07799724 | 96.01086478 | 0 |
| 1729209000 | 103.19980447 | -0.3 | -0.29 | 97.15397399 | 103.63436836 | 96.01086478 | 0 |
| 1729122600 | 103.49559339 | 0.49 | 0.48 | 103.33620043 | 104.83298756 | 102.79577107 | 0 |
| 1729036200 | 103.00195102 | -1.21 | -1.16 | 104.2449782 | 106.35673667 | 100.98812803 | 0 |
|
LNT/ETH 0.039650 ETH
+0.00%
|
LNT/USD $ 132.55
+3.74%
|
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
