Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
eToro
•
Sponsored
Kaufen Sie über 100 Krypto-Assets mit festen, einheitlichen und transparenten Gebühren auf einer hochsicheren Plattform von einem mehrfach regulierten Unternehmen.
Krypto bei eToro via DLTF. Krypto-Handel ist riskant & sehr volatil. Gewinnsteuer möglich.
Jetzt kaufen| # | Börse | Paar | Prezzo | Volumen | Preis x Volumen | Volumen (%) | Zeit | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | - |
| Date | Price | Änderung | Änderung % | Niedrig | Hoch | Durchsch. Volumen | |
|---|---|---|---|---|---|---|---|
| 1 | 82.50013069 | -6.97919124 | -8.4596123444 | 70.43979323 | 83.05840255 | 0 | CX |
| 4 | 84.99054656 | -9.46960711 | -11.141953421 | 70.30458676 | 91.9784608 | 0 | CX |
| 12 | 146.2803116 | -70.75937215 | -48.3724510674 | 70.30458676 | 146.73192499 | 0 | CX |
| 26 | 103.20575197 | -27.68481252 | -26.8248736059 | 70.30458676 | 162.76320895 | 0 | CX |
| 52 | 144.51112905 | -68.9901896 | -47.7403989946 | 70.30458676 | 162.76320895 | 0 | CX |
| 156 | 130.0269877 | -54.50604825 | -41.9190271298 | 35.11244514 | 162.76320895 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 41664738838.6 | 0.00062154 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743465000 | 72.29184426 | 0.8 | 1.12 | 79.35430048 | 79.88600685 | 70.51948971 | 0 |
| 1743378600 | 71.49289696 | -0.83 | -1.14 | 72.41634523 | 73.19665703 | 70.43979323 | 0 |
| 1743292200 | 72.32039226 | -2.88 | -3.83 | 75.15972804 | 75.79809288 | 71.54404545 | 0 |
| 1743205800 | 75.20017103 | -4.15 | -5.22 | 79.35430048 | 79.88600685 | 73.94326635 | 0 |
| 1743119400 | 79.34518098 | -0.18 | -0.22 | 79.6603984 | 80.76702963 | 78.8689846 | 0 |
| 1743033000 | 79.52083044 | -2.44 | -2.98 | 81.86573085 | 82.37919822 | 78.60769117 | 0 |
| 1742946600 | 81.96406282 | -0.15 | -0.18 | 82.50013069 | 83.05840255 | 80.93395608 | 0 |
| 1742860200 | 82.11393979 | 3.05 | 3.85 | 79.30513449 | 83.33714198 | 78.4974642 | 0 |
| 1742773800 | 79.06683805 | 0.64 | 0.81 | 78.52046119 | 80.0818778 | 78.5042047 | 0 |
| 1742687400 | 78.42768022 | 0.49 | 0.63 | 77.93998534 | 79.46809595 | 77.93998534 | 0 |
| 1742601000 | 77.93958884 | -0.49 | -0.63 | 78.71197064 | 79.09340355 | 76.86507411 | 0 |
| 1742514600 | 78.43005921 | -3.35 | -4.10 | 81.59967942 | 81.91450034 | 77.45784146 | 0 |
| 1742428200 | 81.78127637 | 5.34 | 6.99 | 76.69894065 | 82.00410931 | 76.44518072 | 0 |
| 1742341800 | 76.43685422 | -0.13 | -0.17 | 76.41861522 | 76.69101065 | 74.29218626 | 0 |
| 1742255400 | 76.56452718 | 1.78 | 2.38 | 75.7049154 | 77.3158945 | 73.59434643 | 0 |
| 1742169000 | 74.78424263 | -2.1 | -2.73 | 76.79053213 | 76.94992509 | 73.82193738 | 0 |
| 1742082600 | 76.8864851 | 1.02 | 1.35 | 75.84448337 | 77.45427296 | 75.51499195 | 0 |
| 1741996200 | 75.86510136 | 1.97 | 2.66 | 73.88458436 | 77.10376705 | 73.83859037 | 0 |
| 1741909800 | 73.89846186 | -1.67 | -2.21 | 75.7049154 | 75.91149185 | 72.31404826 | 0 |
| 1741823400 | 75.56812294 | -0.61 | -0.81 | 76.1164823 | 77.44475696 | 72.71768516 | 0 |
| 1741737000 | 76.18230128 | 1.57 | 2.10 | 73.7382759 | 77.75561288 | 70.30458676 | 0 |
| 1741650600 | 74.61216168 | -5.05 | -6.34 | 85.86998334 | 89.50826642 | 71.82199188 | 0 |
| 1741564200 | 79.6639669 | -7.33 | -8.42 | 87.23790799 | 87.5927754 | 79.12433054 | 0 |
| 1741477800 | 86.98969906 | 2.25 | 2.66 | 84.72925313 | 88.45357669 | 83.50842993 | 0 |
| 1741391400 | 84.73480412 | -2.63 | -3.01 | 85.86998334 | 89.50826642 | 83.83792135 | 0 |
| 1741305000 | 87.36597746 | -1.8 | -2.02 | 88.86871208 | 91.9784608 | 86.4353922 | 0 |
| 1741218600 | 89.16331151 | 3.1 | 3.60 | 85.86998334 | 89.96305181 | 85.45246894 | 0 |
| 1741132200 | 86.06426829 | 0.63 | 0.74 | 84.99054656 | 88.0122723 | 79.78133087 | 0 |
| 1741045800 | 85.43264395 | -14.33 | -14.36 | 99.75977133 | 100.06547276 | 83.19797051 | 0 |
| 1740959400 | 99.75818534 | 12.19 | 13.92 | 87.80847135 | 101.0884425 | 86.34538672 | 0 |
| 1740873000 | 87.56541691 | -1.02 | -1.15 | 88.47736668 | 90.33140021 | 85.06588154 | 0 |
| 1740786600 | 88.58362865 | -2.71 | -2.97 | 91.45071943 | 91.5601534 | 82.4466032 | 0 |
| 1740700200 | 91.29330897 | -1.07 | -1.15 | 92.84164108 | 94.27181622 | 88.70297512 | 0 |
| 1740613800 | 92.3587042 | -6.68 | -6.74 | 98.87954156 | 99.19079398 | 89.73744336 | 0 |
| 1740527400 | 99.03734852 | -0.72 | -0.73 | 99.75977133 | 100.24865571 | 93.03077153 | 0 |
| 1740441000 | 99.76096083 | -12.01 | -10.75 | 103.42343041 | 108.48157964 | 99.00404253 | 0 |
| 1740354600 | 111.7749078 | 2.1 | 1.91 | 109.61834485 | 112.5956626 | 108.90147303 | 0 |
| 1740268200 | 109.67980233 | 4.18 | 3.97 | 105.51893238 | 110.82172205 | 105.29134144 | 0 |
| 1740181800 | 105.49672839 | -3.23 | -2.97 | 108.58189411 | 112.68091008 | 103.81001781 | 0 |
| 1740095400 | 108.72542707 | 1.08 | 1.00 | 107.69730283 | 109.74046682 | 107.4185634 | 0 |
| 1740009000 | 107.64377535 | 1.97 | 1.86 | 105.8638873 | 108.46770214 | 105.32068243 | 0 |
| 1739922600 | 105.67673934 | -2.99 | -2.75 | 108.76745606 | 109.04381649 | 103.36474843 | 0 |
| 1739836200 | 108.66317659 | 3.18 | 3.01 | 103.42343041 | 112.89779552 | 102.11656674 | 0 |
| 1739749800 | 105.48800539 | -1.19 | -1.12 | 106.81191856 | 108.06604774 | 105.33099143 | 0 |
| 1739663400 | 106.67909109 | -1.41 | -1.30 | 108.08944123 | 108.6068736 | 106.15491822 | 0 |
| 1739577000 | 108.08626923 | 1.96 | 1.85 | 105.98481976 | 110.55170561 | 105.67277434 | 0 |
| 1739490600 | 106.12161223 | -2.33 | -2.14 | 108.44787714 | 109.27497594 | 103.62405936 | 0 |
| 1739404200 | 108.44748064 | 5.17 | 5.01 | 103.42343041 | 110.67422408 | 101.4778054 | 0 |
| 1739317800 | 103.27276045 | -2.15 | -2.04 | 105.64938085 | 108.01093425 | 102.46072865 | 0 |
| 1739231400 | 105.42456541 | 1.12 | 1.07 | 110.6159386 | 113.22728694 | 104.28898969 | 0 |
| 1739145000 | 104.30683219 | -0.26 | -0.25 | 104.33894868 | 106.33017118 | 100.66141211 | 0 |
| 1739058600 | 104.57169412 | 0.49 | 0.48 | 104.00549226 | 105.57008087 | 102.6906986 | 0 |
| 1738972200 | 104.07686225 | -2.14 | -2.01 | 106.88685704 | 110.95058451 | 101.82355331 | 0 |
| 1738885800 | 106.21399671 | -4.29 | -3.88 | 110.6159386 | 113.22728694 | 105.74295483 | 0 |
| 1738799400 | 110.50372913 | 2.61 | 2.42 | 108.17627471 | 111.92438827 | 107.60967636 | 0 |
| 1738713000 | 107.88881228 | -6.38 | -5.58 | 114.32916016 | 114.60234859 | 104.54909363 | 0 |
| 1738626600 | 114.26690968 | 1.46 | 1.29 | 113.18406845 | 115.63126583 | 98.79627658 | 0 |
| 1738540200 | 112.80779004 | -11.17 | -9.01 | 123.78647578 | 125.31260389 | 109.36696391 | 0 |
| 1738453800 | 123.98234673 | -6.39 | -4.90 | 130.87589399 | 131.94763322 | 123.05969146 | 0 |
| 1738367400 | 130.37352861 | 1.41 | 1.09 | 128.96516097 | 136.26353463 | 127.45489285 | 0 |
| 1738281000 | 128.96793647 | 5.33 | 4.31 | 123.31781289 | 130.16655567 | 122.63345407 | 0 |
| 1738194600 | 123.64214981 | 1.87 | 1.54 | 122.53670809 | 125.57112183 | 121.38368638 | 0 |
| 1738108200 | 121.76749828 | -3.81 | -3.03 | 126.88313999 | 127.71063529 | 120.60456408 | 0 |
| 1738021800 | 125.57706932 | -2.77 | -2.16 | 131.25613739 | 131.89172673 | 120.37618014 | 0 |
| 1737935400 | 128.34662113 | -3.41 | -2.59 | 131.38499986 | 133.2077099 | 128.34662113 | 0 |
| 1737849000 | 131.75770976 | 0.44 | 0.33 | 131.25613739 | 132.7989185 | 129.79820726 | 0 |
| 1737762600 | 131.32037038 | -0.74 | -0.56 | 132.35523511 | 135.45427833 | 129.93063823 | 0 |
| 1737676200 | 132.05627419 | 3.4 | 2.65 | 128.61187956 | 132.62723405 | 126.54928708 | 0 |
| 1737589800 | 128.65192605 | -3.06 | -2.32 | 132.13874617 | 133.42776734 | 128.10237719 | 0 |
| 1737503400 | 131.70695778 | 2.44 | 1.88 | 129.57418482 | 133.37542936 | 127.09724994 | 0 |
| 1737417000 | 129.27046589 | 1.44 | 1.13 | 130.73077502 | 135.86425923 | 124.0790927 | 0 |
| 1737330600 | 127.82958526 | -3.45 | -2.62 | 130.73077502 | 136.52205256 | 124.0790927 | 0 |
| 1737244200 | 131.27477289 | -6.71 | -4.87 | 137.84160423 | 138.57869754 | 128.17017867 | 0 |
| 1737157800 | 137.98870569 | 7.08 | 5.41 | 131.10943243 | 139.78802224 | 131.10943243 | 0 |
| 1737071400 | 130.91157898 | -5.51 | -4.04 | 136.59659454 | 136.98912945 | 129.53849982 | 0 |
| 1736985000 | 136.42649609 | 8.54 | 6.68 | 127.76138727 | 137.75873575 | 126.33914213 | 0 |
| 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 |
|
LNT/ETH 0,039650 ETH
+0,00%
|
LNT/USD $ 75,52
+4,45%
|
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
Spitzen-Cryptos
DeFi
Token
Alle Münzen
Neue Cryptos
Krypto-Volumenausbrüche
Kryptowährung Toplist
Krypto Händler Warnungen
Cryptowährungsumrechner
Algorithmus
Plattformen
Crypto-Nachrichtendienst
