Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | LION/ETH | https://v2.info.uniswap.org/token/0x2167fb82309cf76513e83b25123f8b0559d6b48f | ETH | 1 | https://v2.info.uniswap.org/token/0x2167fb82309cf76513e83b25123f8b0559d6b48f | 0 | - |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.07424241 | 0.00751085 | 10.1166570428 | 0.06766396 | 0.08210632 | 0 | CX |
| 4 | 0.05605466 | 0.0256986 | 45.8456085542 | 0.05267572 | 0.08210632 | 0 | CX |
| 12 | 0.04967371 | 0.03207955 | 64.5805396859 | 0.04954197 | 0.08210632 | 0 | CX |
| 26 | 0.08395862 | -0.00220536 | -2.62672254499 | 0.04807217 | 0.08663498 | 0 | CX |
| 52 | 0.04518851 | 0.03656475 | 80.916033744 | 0.04006449 | 0.09121937 | 0 | CX |
| 156 | 0.06356728 | 0.01818598 | 28.6090265306 | 0.00454569 | 197.98867497 | 0.04434573 | CX |
| 260 | 0 | 0 | 0 | 0 | 197.98867497 | 0.40429946 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.08013299 | 0.00031317 | 0.39 | 0.07982918 | 0.08132239 | 0.07891016 | 0 |
| 1732837800 | 0.07981982 | -0.001888 | -2.31 | 0.08138168 | 0.08155242 | 0.07881565 | 0 |
| 1732751400 | 0.08170823 | 0.00756746 | 10.21 | 0.07431307 | 0.08210632 | 0.0735911 | 0 |
| 1732665000 | 0.07414077 | -0.001969 | -2.59 | 0.07607599 | 0.07716129 | 0.07253856 | 0 |
| 1732578600 | 0.07610942 | 0.00115774 | 1.54 | 0.06940258 | 0.07887606 | 0.06766396 | 0 |
| 1732492200 | 0.07495168 | -0.000851 | -1.12 | 0.07613662 | 0.07696424 | 0.07337555 | 0 |
| 1732405800 | 0.07580271 | 0.00170451 | 2.30 | 0.07424241 | 0.0780034 | 0.0740681 | 0 |
| 1732319400 | 0.0740982 | -0.001096 | -1.46 | 0.0749577 | 0.07644088 | 0.07288673 | 0 |
| 1732233000 | 0.07519464 | 0.00661344 | 9.64 | 0.06855022 | 0.07544719 | 0.06769985 | 0 |
| 1732146600 | 0.0685812 | -0.000816 | -1.18 | 0.06940258 | 0.07045646 | 0.06766396 | 0 |
| 1732060200 | 0.06939679 | -0.002332 | -3.25 | 0.07168464 | 0.07168464 | 0.06855088 | 0 |
| 1731973800 | 0.07172899 | 0.0032588 | 4.76 | 0.07557647 | 0.07714368 | 0.0681276 | 0 |
| 1731887400 | 0.06847019 | -0.001247 | -1.79 | 0.06991548 | 0.07041923 | 0.06797602 | 0 |
| 1731801000 | 0.06971687 | 0.00071996 | 1.04 | 0.06878448 | 0.07173144 | 0.06852681 | 0 |
| 1731714600 | 0.06899691 | 0.00083253 | 1.22 | 0.06849293 | 0.06978887 | 0.0672224 | 0 |
| 1731628200 | 0.06816438 | -0.00305 | -4.28 | 0.07114232 | 0.07227331 | 0.06770899 | 0 |
| 1731541800 | 0.07121432 | -0.001243 | -1.72 | 0.07233506 | 0.07438284 | 0.06957154 | 0 |
| 1731455400 | 0.07245765 | -0.002535 | -3.38 | 0.07479966 | 0.07667514 | 0.07170648 | 0 |
| 1731369000 | 0.07499247 | 0.00395759 | 5.57 | 0.07095308 | 0.07542512 | 0.06953811 | 0 |
| 1731282600 | 0.07103488 | 0.00109377 | 1.56 | 0.06947859 | 0.07235868 | 0.06897083 | 0 |
| 1731196200 | 0.06994111 | 0.00397899 | 6.03 | 0.0660096 | 0.07037287 | 0.06599823 | 0 |
| 1731109800 | 0.06596212 | 0.00130173 | 2.01 | 0.06534202 | 0.0665352 | 0.06443637 | 0 |
| 1731023400 | 0.06466039 | 0.0039616 | 6.53 | 0.06045961 | 0.06507275 | 0.06028709 | 0 |
| 1730937000 | 0.06069879 | 0.00659428 | 12.19 | 0.0540869 | 0.06116219 | 0.05406573 | 0 |
| 1730850600 | 0.05410451 | 0.00077926 | 1.46 | 0.05367164 | 0.05523618 | 0.05308965 | 0 |
| 1730764200 | 0.05332525 | -0.001447 | -2.64 | 0.07557647 | 0.07714368 | 0.05267572 | 0 |
| 1730677800 | 0.0547721 | -0.000666 | -1.20 | 0.05559259 | 0.05559883 | 0.05373985 | 0 |
| 1730591400 | 0.05543812 | -0.000535 | -0.96 | 0.05605466 | 0.05621225 | 0.05519583 | 0 |
| 1730505000 | 0.05597264 | -0.000146 | -0.26 | 0.05620378 | 0.05762544 | 0.05512562 | 0 |
| 1730418600 | 0.05611819 | -0.003175 | -5.35 | 0.05928248 | 0.05945144 | 0.05585829 | 0 |
| 1730332200 | 0.05929318 | 0.00056082 | 0.95 | 0.05872367 | 0.06057731 | 0.05808216 | 0 |
| 1730245800 | 0.05873236 | 0.0015525 | 2.72 | 0.05716315 | 0.05974968 | 0.05708424 | 0 |
| 1730159400 | 0.05717986 | 0.00131979 | 2.36 | 0.07557647 | 0.07714368 | 0.05546019 | 0 |
| 1730073000 | 0.05586007 | 0.00059113 | 1.07 | 0.05520252 | 0.05623232 | 0.05489759 | 0 |
| 1729986600 | 0.05526894 | 0.00146913 | 2.73 | 0.05431894 | 0.05574528 | 0.05413594 | 0 |
| 1729900200 | 0.05379981 | -0.002628 | -4.66 | 0.05652231 | 0.05701715 | 0.05327978 | 0 |
| 1729813800 | 0.05642758 | 0.00021399 | 0.38 | 0.05615698 | 0.0570011 | 0.05592516 | 0 |
| 1729727400 | 0.05621359 | -0.002256 | -3.86 | 0.05840069 | 0.05845574 | 0.05481244 | 0 |
| 1729641000 | 0.05846956 | -0.000964 | -1.62 | 0.0595134 | 0.0595134 | 0.05810601 | 0 |
| 1729554600 | 0.05943361 | -0.001659 | -2.72 | 0.06125425 | 0.06162917 | 0.05923277 | 0 |
| 1729468200 | 0.0610922 | 0.00205536 | 3.48 | 0.05908321 | 0.06137284 | 0.05876736 | 0 |
| 1729381800 | 0.05903684 | 0.00013597 | 0.23 | 0.05887479 | 0.05933954 | 0.05868555 | 0 |
| 1729295400 | 0.05890087 | 0.00088513 | 1.53 | 0.07557647 | 0.07714368 | 0.05816018 | 0 |
| 1729209000 | 0.05801574 | -0.000166 | -0.29 | 0.07557647 | 0.07714368 | 0.05788445 | 0 |
| 1729122600 | 0.05818202 | 0.00027751 | 0.48 | 0.05809242 | 0.05893386 | 0.0577886 | 0 |
| 1729036200 | 0.05790451 | -0.000681 | -1.16 | 0.0586033 | 0.05979047 | 0.0567724 | 0 |
| 1728949800 | 0.05858525 | 0.00357576 | 6.50 | 0.07557647 | 0.07714368 | 0.05607963 | 0 |
| 1728863400 | 0.05500949 | -0.000194 | -0.35 | 0.05525713 | 0.05533068 | 0.05431961 | 0 |
| 1728777000 | 0.05520319 | 0.00095112 | 1.75 | 0.05436419 | 0.05545506 | 0.05429041 | 0 |
| 1728690600 | 0.05425207 | 0.00113969 | 2.15 | 0.05310391 | 0.05505897 | 0.0530571 | 0 |
| 1728604200 | 0.05311238 | 0.00032276 | 0.61 | 0.05285516 | 0.05377061 | 0.05194617 | 0 |
| 1728517800 | 0.05278962 | -0.00162 | -2.98 | 0.05433588 | 0.05500191 | 0.05245617 | 0 |
| 1728431400 | 0.05440989 | 0.00030337 | 0.56 | 0.05414553 | 0.05483718 | 0.05363486 | 0 |
| 1728345000 | 0.05410652 | -0.000273 | -0.50 | 0.07557647 | 0.07714368 | 0.05367075 | 0 |
| 1728258600 | 0.05437979 | 0.00054432 | 1.01 | 0.0537287 | 0.05470634 | 0.05367075 | 0 |
| 1728172200 | 0.05383547 | 1.6E-5 | 0.03 | 0.05394113 | 0.05410451 | 0.05328513 | 0 |
| 1728085800 | 0.05381942 | 0.00143213 | 2.73 | 0.05242318 | 0.0543818 | 0.05216707 | 0 |
| 1727999400 | 0.05238729 | -0.000243 | -0.46 | 0.07557647 | 0.07714368 | 0.05157549 | 0 |
| 1727913000 | 0.05263047 | -0.002013 | -3.68 | 0.05461696 | 0.0556842 | 0.05251635 | 0 |
| 1727826600 | 0.05464348 | -0.003187 | -5.51 | 0.05801908 | 0.05921293 | 0.05408244 | 0 |
| 1727740200 | 0.05783006 | -0.001318 | -2.23 | 0.05926933 | 0.05929652 | 0.05740254 | 0 |
| 1727653800 | 0.05914807 | -0.000493 | -0.83 | 0.05964937 | 0.05980785 | 0.05876401 | 0 |
| 1727567400 | 0.05964135 | -0.000489 | -0.81 | 0.06016494 | 0.06029177 | 0.05915654 | 0 |
| 1727481000 | 0.06012994 | 0.00151772 | 2.59 | 0.05860152 | 0.06079664 | 0.05832178 | 0 |
| 1727394600 | 0.05861222 | 0.00120923 | 2.11 | 0.05756615 | 0.05940285 | 0.05704969 | 0 |
| 1727308200 | 0.05740299 | -0.001781 | -3.01 | 0.05909257 | 0.05939482 | 0.05704523 | 0 |
| 1727221800 | 0.05918373 | 0.00014042 | 0.24 | 0.0590277 | 0.05953302 | 0.05785837 | 0 |
| 1727135400 | 0.05904331 | 0.00148608 | 2.58 | 0.07557647 | 0.07714368 | 0.05869224 | 0 |
| 1727049000 | 0.05755723 | -0.000822 | -1.41 | 0.05830751 | 0.05843546 | 0.05635714 | 0 |
| 1726962600 | 0.05837951 | 0.00144372 | 2.54 | 0.05705058 | 0.05842833 | 0.05643404 | 0 |
| 1726876200 | 0.05693579 | 0.00194592 | 3.54 | 0.05495198 | 0.0573136 | 0.0543954 | 0 |
| 1726789800 | 0.05498987 | 0.00250161 | 4.77 | 0.05309767 | 0.05548025 | 0.0529753 | 0 |
| 1726703400 | 0.05248826 | 0.00037937 | 0.73 | 0.05215815 | 0.0526044 | 0.05081206 | 0 |
| 1726617000 | 0.05210889 | 0.00081381 | 1.59 | 0.05116112 | 0.05329316 | 0.05046478 | 0 |
| 1726530600 | 0.05129508 | -0.000373 | -0.72 | 0.05173731 | 0.0520126 | 0.05029181 | 0 |
| 1726444200 | 0.05166777 | -0.002211 | -4.10 | 0.05389343 | 0.05414642 | 0.05147229 | 0 |
| 1726357800 | 0.05387916 | -0.000567 | -1.04 | 0.05442995 | 0.05442995 | 0.0533384 | 0 |
| 1726271400 | 0.05444577 | 0.00176046 | 3.34 | 0.05262579 | 0.05489402 | 0.05211201 | 0 |
| 1726185000 | 0.05268531 | 0.00045115 | 0.86 | 0.05216105 | 0.05319753 | 0.05166264 | 0 |
| 1726098600 | 0.05223416 | -0.001005 | -1.89 | 0.05316165 | 0.05316543 | 0.05085307 | 0 |
| 1726012200 | 0.05323944 | 0.00058155 | 1.10 | 0.05252794 | 0.0534474 | 0.05176005 | 0 |
| 1725925800 | 0.05265789 | 0.00135924 | 2.65 | 0.07557647 | 0.07714368 | 0.05070551 | 0 |
| 1725839400 | 0.05129865 | 0.00070994 | 1.40 | 0.05057935 | 0.05189156 | 0.05001162 | 0 |
| 1725753000 | 0.05058871 | 0.00104964 | 2.12 | 0.04967371 | 0.05147095 | 0.04954197 | 0 |
| 1725666600 | 0.04953907 | -0.003256 | -6.17 | 0.05283376 | 0.05362661 | 0.04807217 | 0 |
| 1725580200 | 0.05279475 | -0.001701 | -3.12 | 0.05459779 | 0.05496268 | 0.05237525 | 0 |
| 1725493800 | 0.05449592 | -6.9E-5 | -0.13 | 0.05393221 | 0.05545818 | 0.05156613 | 0 |
| 1725407400 | 0.05456458 | -0.001982 | -3.51 | 0.0565388 | 0.05684351 | 0.05432117 | 0 |
| 1725321000 | 0.05654683 | 0.00236787 | 4.37 | 0.07557647 | 0.07714368 | 0.05426277 | 0 |
| 1725234600 | 0.05417896 | -0.001804 | -3.22 | 0.05597732 | 0.05606358 | 0.05364155 | 0 |
| 1725148200 | 0.05598311 | -0.000343 | -0.61 | 0.05628603 | 0.05643382 | 0.0555703 | 0 |
| 1725061800 | 0.05632616 | -9.0E-6 | -0.02 | 0.05629829 | 0.05658985 | 0.05441323 | 0 |
|
LIONN/BTC 0 BTC
-
|
LIONN/EUR 0 €
-
|
|
LIONN/USD $ 0,081753
+2,07%
|
LIONN/GBP £ 0
-
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
