Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| # | 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 | 132.06420419 | 13.99486047 | 10.5970126847 | 120.36230264 | 146.05272066 | 0 | CX |
| 4 | 99.71139835 | 46.34766631 | 46.481813591 | 93.70085636 | 146.05272066 | 0 | CX |
| 12 | 88.36079571 | 57.69826895 | 65.2984940735 | 88.12646427 | 146.05272066 | 0 | CX |
| 26 | 149.34763483 | -3.28857017 | -2.20195664548 | 85.51194393 | 154.10840913 | 0 | CX |
| 52 | 80.38242472 | 65.67663994 | 81.7052237088 | 79.57634043 | 162.26322257 | 0 | CX |
| 156 | 176.6252865 | -30.56622184 | -17.3056884695 | 35.11244514 | 189.32875 | 3.605E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 41664738838.6 | 0.00067645 | CX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728949800 | 104.21286171 | 6.36 | 6.50 | 97.15397399 | 105.16802997 | 96.01086478 | 0 |
| 1728863400 | 97.85221032 | -0.34 | -0.35 | 98.2927217 | 98.42356667 | 96.62504313 | 0 |
| 1728777000 | 98.19676873 | 1.69 | 1.75 | 96.70434311 | 98.64481362 | 96.57310164 | 0 |
| 1728690600 | 96.50490366 | 2.03 | 2.15 | 94.46253267 | 97.94023329 | 94.37926769 | 0 |
| 1728604200 | 94.47759967 | 0.57 | 0.61 | 94.02003878 | 95.64846387 | 92.40311219 | 0 |
| 1728517800 | 93.90346781 | -2.88 | -2.98 | 96.65398762 | 97.83872932 | 93.31030396 | 0 |
| 1728431400 | 96.78562559 | 0.54 | 0.56 | 96.3153767 | 97.54571589 | 95.40699543 | 0 |
| 1728345000 | 96.24598922 | -0.49 | -0.50 | 97.15397399 | 99.83946781 | 95.47083192 | 0 |
| 1728258600 | 96.7320981 | 0.97 | 1.01 | 95.57392189 | 97.31297045 | 95.47083192 | 0 |
| 1728172200 | 95.76384534 | 0.03 | 0.03 | 95.9517863 | 96.24242072 | 94.78488709 | 0 |
| 1728085800 | 95.73529735 | 2.55 | 2.73 | 93.25162198 | 96.7356666 | 92.79604359 | 0 |
| 1727999400 | 93.18778549 | -0.43 | -0.46 | 97.15397399 | 99.05241551 | 91.74373286 | 0 |
| 1727913000 | 93.62036688 | -3.58 | -3.68 | 97.15397399 | 99.05241551 | 93.41735893 | 0 |
| 1727826600 | 97.20115748 | -5.67 | -5.51 | 103.20575197 | 105.32940543 | 96.20316723 | 0 |
| 1727740200 | 102.86952005 | -2.34 | -2.23 | 105.4297199 | 105.47809289 | 102.10903324 | 0 |
| 1727653800 | 105.21402396 | -0.88 | -0.83 | 106.10575223 | 106.38766366 | 104.53085463 | 0 |
| 1727567400 | 106.09147824 | -0.87 | -0.81 | 107.0228565 | 107.24846495 | 105.22909096 | 0 |
| 1727481000 | 106.96060602 | 2.7 | 2.59 | 104.2418062 | 108.14653722 | 103.74419883 | 0 |
| 1727394600 | 104.2608382 | 2.15 | 2.11 | 102.40006417 | 105.66722335 | 101.4813739 | 0 |
| 1727308200 | 102.10982624 | -3.17 | -3.01 | 105.11529548 | 105.65294935 | 101.4734439 | 0 |
| 1727221800 | 105.27746394 | 0.25 | 0.24 | 104.99991401 | 105.89877929 | 102.91987554 | 0 |
| 1727135400 | 105.02766901 | 2.64 | 2.58 | 91.00663954 | 107.07638399 | 89.76797385 | 0 |
| 1727049000 | 102.38420417 | -1.46 | -1.41 | 103.71882284 | 103.94641378 | 100.24944871 | 0 |
| 1726962600 | 103.8468923 | 2.57 | 2.54 | 101.4829599 | 103.93372578 | 100.38624118 | 0 |
| 1726876200 | 101.27876245 | 3.46 | 3.54 | 97.74991334 | 101.95082978 | 96.75985309 | 0 |
| 1726789800 | 97.81731832 | 4.45 | 4.77 | 94.45143067 | 98.6896181 | 94.23375223 | 0 |
| 1726703400 | 93.36739995 | 0.67 | 0.73 | 92.7801836 | 93.5739764 | 90.3857207 | 0 |
| 1726617000 | 92.69255712 | 1.45 | 1.59 | 91.00663954 | 94.79916109 | 89.76797385 | 0 |
| 1726530600 | 91.24493598 | -0.66 | -0.72 | 92.03159178 | 92.52126916 | 89.46028993 | 0 |
| 1726444200 | 91.90788382 | -3.93 | -4.10 | 95.86693532 | 96.3169627 | 91.5601534 | 0 |
| 1726357800 | 95.84155932 | -1.01 | -1.04 | 96.82131058 | 96.82131058 | 94.87965057 | 0 |
| 1726271400 | 96.84946207 | 3.13 | 3.34 | 93.61204039 | 97.64682337 | 92.69810812 | 0 |
| 1726185000 | 93.71790586 | 0.8 | 0.86 | 92.78533809 | 94.62906263 | 91.89876432 | 0 |
| 1726098600 | 92.91539006 | -1.79 | -1.89 | 94.56522615 | 94.57196664 | 90.45867668 | 0 |
| 1726012200 | 94.70360461 | 1.03 | 1.10 | 93.43797693 | 95.07353902 | 92.07203477 | 0 |
| 1725925800 | 93.66913637 | 2.42 | 2.65 | 99.57381288 | 99.72725834 | 90.19619375 | 0 |
| 1725839400 | 91.25127998 | 1.26 | 1.40 | 89.9717748 | 92.30596971 | 88.96188956 | 0 |
| 1725753000 | 89.9884278 | 1.87 | 2.12 | 88.36079571 | 91.5577744 | 88.12646427 | 0 |
| 1725666600 | 88.12130977 | -5.79 | -6.17 | 93.98197479 | 95.39232494 | 85.51194393 | 0 |
| 1725580200 | 93.91258731 | -3.03 | -3.12 | 97.119875 | 97.76894534 | 93.1663745 | 0 |
| 1725493800 | 96.93867455 | -0.12 | -0.13 | 95.9359263 | 98.65036461 | 91.72707986 | 0 |
| 1725407400 | 97.06079652 | -3.53 | -3.51 | 100.57259613 | 101.11461149 | 96.62781862 | 0 |
| 1725321000 | 100.58687013 | 4.21 | 4.37 | 99.57381288 | 101.55432988 | 96.52393565 | 0 |
| 1725234600 | 96.37485169 | -3.21 | -3.22 | 99.57381288 | 99.72725834 | 95.41889043 | 0 |
| 1725148200 | 99.58412188 | -0.61 | -0.61 | 100.12296524 | 100.38584468 | 98.84980406 | 0 |
| 1725061800 | 100.19433523 | -0.02 | -0.02 | 100.14477274 | 100.66339461 | 96.79157308 | 0 |
|
LNT/ETH 0,039650 ETH
+0,00%
|
LNT/USD $ 146,06
+2,51%
|
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
