We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
2.94E-6 | Uniswap (v3) | 9.21596898 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.000025 | 1716980502 | LAKE/ETH | https://info.uniswap.org/#/tokens/0xf9ca9523e5b5a42c3018c62b084db8543478c400 | ETH | 1 | https://info.uniswap.org/#/tokens/0xf9ca9523e5b5a42c3018c62b084db8543478c400 | 100 | 24 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.01311135 | -0.0018787 | -14.3288067209 | 0.01003083 | 0.01478788 | 16.46219456 | CX |
4 | 0.01481539 | -0.00358274 | -24.1825561123 | 0.01003083 | 0.02107268 | 23.91487838 | CX |
12 | 0.03962079 | -0.02838814 | -71.649606179 | 0.01003083 | 0.04002325 | 59.52060982 | CX |
26 | 0.00758954 | 0.00364311 | 48.0017234246 | 0.00567413 | 0.04807551 | 90.56538471 | CX |
52 | 0.00575763 | 0.00547502 | 95.091556769 | 0.00104185 | 0.04807551 | 47.91963346 | CX |
156 | 0.01146235 | -0.0002297 | -2.00395206917 | 0.00104185 | 0.04807551 | 42.37884025 | CX |
260 | 0.01146235 | -0.0002297 | -2.00395206917 | 0.00104185 | 0.04807551 | 42.37884025 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716940200 | 0.0100337 | -0.001454 | -12.66 | 0.01146072 | 0.01152774 | 0.01003083 | 16 |
1716853800 | 0.01148738 | -0.00014 | -1.20 | 0.01467312 | 0.01478788 | 0.01103388 | 13 |
1716767400 | 0.01162751 | -0.001039 | -8.20 | 0.0126754 | 0.0129068 | 0.01127193 | 19 |
1716681000 | 0.01266617 | 0.00017282 | 1.38 | 0.0124695 | 0.01275747 | 0.01244391 | 11 |
1716594600 | 0.01249335 | -0.000849 | -6.36 | 0.01338481 | 0.0135009 | 0.01181139 | 19 |
1716508200 | 0.01334203 | 9.5E-5 | 0.72 | 0.01323043 | 0.01402789 | 0.0126378 | 14 |
1716421800 | 0.01324689 | 0.00012561 | 0.96 | 0.01311135 | 0.01335072 | 0.01264636 | 20 |
1716335400 | 0.01312128 | -0.001521 | -10.39 | 0.01467312 | 0.01478788 | 0.01311172 | 25 |
1716249000 | 0.01464212 | 0.00221502 | 17.82 | 0.01859049 | 0.02107268 | 0.01225999 | 23 |
1716162600 | 0.0124271 | -0.000164 | -1.30 | 0.01258472 | 0.01268327 | 0.01235529 | 17 |
1716076200 | 0.01259068 | -0.000167 | -1.31 | 0.01276521 | 0.01299801 | 0.01243704 | 11 |
1715989800 | 0.01275748 | 0.00045503 | 3.70 | 0.01229843 | 0.0129114 | 0.01224046 | 21 |
1715903400 | 0.01230245 | -0.001913 | -13.46 | 0.0142117 | 0.01423033 | 0.01217944 | 19 |
1715817000 | 0.0142155 | 0.00236835 | 19.99 | 0.01186039 | 0.01433845 | 0.01140783 | 35 |
1715730600 | 0.01184715 | -0.000419 | -3.42 | 0.01225843 | 0.01266648 | 0.01106755 | 38 |
1715644200 | 0.01226617 | -0.000273 | -2.18 | 0.01859049 | 0.02107268 | 0.01215456 | 12 |
1715557800 | 0.01253885 | -0.000554 | -4.23 | 0.01310845 | 0.01315426 | 0.0124482 | 11 |
1715471400 | 0.01309279 | -0.000616 | -4.49 | 0.01372376 | 0.01385442 | 0.01260081 | 20 |
1715385000 | 0.01370831 | -0.001071 | -7.25 | 0.01475512 | 0.01487538 | 0.0133362 | 26 |
1715298600 | 0.01477967 | 0.00045068 | 3.15 | 0.01431047 | 0.01556728 | 0.01429507 | 25 |
1715212200 | 0.01432899 | -0.001486 | -9.40 | 0.01578492 | 0.01653446 | 0.01357824 | 34 |
1715125800 | 0.01581526 | 0.00215986 | 15.82 | 0.01365429 | 0.01614756 | 0.01310206 | 61 |
1715039400 | 0.0136554 | -0.000925 | -6.34 | 0.01859049 | 0.02107268 | 0.01352903 | 26 |
1714953000 | 0.01458063 | -0.000786 | -5.12 | 0.01536202 | 0.01575499 | 0.0144617 | 22 |
1714866600 | 0.01536616 | -0.000688 | -4.29 | 0.01603558 | 0.01693319 | 0.01511982 | 36 |
1714780200 | 0.01605455 | 0.00152588 | 10.50 | 0.01452833 | 0.01619992 | 0.0143908 | 26 |
1714693800 | 0.01452867 | -0.00022 | -1.49 | 0.01473154 | 0.01477934 | 0.01428132 | 23 |
1714607400 | 0.01474837 | -0.000118 | -0.79 | 0.01481539 | 0.01485608 | 0.0121573 | 34 |
1714521000 | 0.01486661 | -0.000631 | -4.07 | 0.01546511 | 0.01588702 | 0.01438465 | 17 |
1714434600 | 0.01549789 | 8.5E-5 | 0.55 | 0.01859049 | 0.02107268 | 0.01464245 | 20 |
1714348200 | 0.01541292 | 0.00018669 | 1.23 | 0.0152267 | 0.0157646 | 0.01520255 | 11 |
1714261800 | 0.01522623 | 0.00058528 | 4.00 | 0.01465602 | 0.01523223 | 0.01441636 | 16 |
1714175400 | 0.01464095 | -0.000924 | -5.94 | 0.01558678 | 0.01565551 | 0.0142463 | 24 |
1714089000 | 0.01556539 | -0.000705 | -4.33 | 0.01629442 | 0.01653972 | 0.01433804 | 23 |
1714002600 | 0.01627013 | -0.000727 | -4.28 | 0.01701421 | 0.0171834 | 0.01489924 | 47 |
1713916200 | 0.01699679 | -0.000865 | -4.84 | 0.01785471 | 0.01817723 | 0.01687179 | 24 |
1713829800 | 0.01786213 | -0.001591 | -8.18 | 0.01859049 | 0.02107268 | 0.01715823 | 51 |
1713743400 | 0.01945328 | 0.00123692 | 6.79 | 0.01820515 | 0.01961053 | 0.01766207 | 47 |
1713657000 | 0.01821636 | -0.000255 | -1.38 | 0.01839134 | 0.01876406 | 0.01703139 | 28 |
1713570600 | 0.01847152 | -0.000605 | -3.17 | 0.0190434 | 0.01909365 | 0.01762892 | 21 |
1713484200 | 0.0190763 | -0.0004 | -2.05 | 0.01952117 | 0.01961762 | 0.01854214 | 22 |
1713397800 | 0.01947631 | 0.00087244 | 4.69 | 0.01859049 | 0.02107268 | 0.01715823 | 100 |
1713311400 | 0.01860387 | -0.002488 | -11.80 | 0.02105871 | 0.02267211 | 0.01821811 | 70 |
1713225000 | 0.02109156 | -0.002681 | -11.28 | 0.01980451 | 0.02595816 | 0.01869991 | 95 |
1713138600 | 0.02377275 | 0.00426992 | 21.89 | 0.01937164 | 0.02441985 | 0.01640057 | 71 |
1713052200 | 0.01950283 | -0.002163 | -9.98 | 0.02156624 | 0.02288372 | 0.01341514 | 98 |
1712965800 | 0.02166597 | -0.002745 | -11.25 | 0.02438603 | 0.02451207 | 0.01800601 | 87 |
1712879400 | 0.02441052 | -0.000158 | -0.64 | 0.02453977 | 0.02600932 | 0.02218698 | 61 |
1712793000 | 0.02456815 | 0.00137228 | 5.92 | 0.02317102 | 0.02459598 | 0.02241866 | 46 |
1712706600 | 0.02319587 | -0.001297 | -5.30 | 0.0245184 | 0.02558621 | 0.02271557 | 38 |
1712620200 | 0.02449247 | -0.004911 | -16.70 | 0.01980451 | 0.02882689 | 0.01972289 | 61 |
1712533800 | 0.02940383 | 0.00099012 | 3.48 | 0.02834755 | 0.02978228 | 0.02824413 | 59 |
1712447400 | 0.02841371 | 0.00234281 | 8.99 | 0.02598105 | 0.02932742 | 0.02569465 | 99 |
1712361000 | 0.0260709 | 0.00334251 | 14.71 | 0.02274772 | 0.02657208 | 0.021492 | 74 |
1712274600 | 0.02272839 | -0.001328 | -5.52 | 0.02396226 | 0.02436895 | 0.02257474 | 72 |
1712188200 | 0.0240568 | 0.00068659 | 2.94 | 0.0234336 | 0.02603156 | 0.02061421 | 86 |
1712101800 | 0.02337021 | -0.003518 | -13.08 | 0.02682304 | 0.02682304 | 0.02335866 | 71 |
1712015400 | 0.02688799 | -0.002726 | -9.21 | 0.01980451 | 0.02885018 | 0.01972289 | 73 |
1711929000 | 0.02961352 | 0.00442623 | 17.57 | 0.02518909 | 0.02983131 | 0.02500999 | 126 |
1711842600 | 0.02518729 | 0.00131508 | 5.51 | 0.02401777 | 0.02851675 | 0.02397186 | 98 |
1711756200 | 0.02387221 | -0.001184 | -4.73 | 0.02504219 | 0.02517984 | 0.02313644 | 69 |
1711669800 | 0.02505646 | -0.000939 | -3.61 | 0.02604133 | 0.02642534 | 0.02470607 | 102 |
1711583400 | 0.02599513 | -0.000652 | -2.45 | 0.02665378 | 0.02707176 | 0.02551536 | 80 |
1711497000 | 0.02664747 | 4.1E-5 | 0.15 | 0.02661849 | 0.02818047 | 0.02569764 | 114 |
1711410600 | 0.02660653 | -0.000591 | -2.17 | 0.01980451 | 0.02752684 | 0.01972289 | 161 |
1711324200 | 0.02719801 | -4.0E-5 | -0.15 | 0.02717195 | 0.02840873 | 0.02440665 | 128 |
1711237800 | 0.02723756 | -0.002651 | -8.87 | 0.02972841 | 0.02980156 | 0.02676396 | 72 |
1711151400 | 0.02988896 | -0.002032 | -6.37 | 0.03195234 | 0.03498331 | 0.02930841 | 181 |
1711065000 | 0.03192062 | -0.000228 | -0.71 | 0.03205498 | 0.03276031 | 0.03118156 | 0 |
1710978600 | 0.03214821 | 0.00317708 | 10.97 | 0.02884541 | 0.03229225 | 0.02798335 | 19 |
1710892200 | 0.02897113 | -0.005112 | -15.00 | 0.03402408 | 0.03419118 | 0.02837517 | 51 |
1710805800 | 0.03408288 | 0.00057851 | 1.73 | 0.01980451 | 0.03577133 | 0.01972289 | 83 |
1710719400 | 0.03350437 | 0.00625957 | 22.98 | 0.02747096 | 0.03429689 | 0.02622339 | 133 |
1710633000 | 0.0272448 | -0.001451 | -5.06 | 0.02873803 | 0.02934314 | 0.02493933 | 76 |
1710546600 | 0.02869584 | -0.000399 | -1.37 | 0.01980451 | 0.03253315 | 0.01972289 | 89 |
1710460200 | 0.02909468 | -0.000875 | -2.92 | 0.02993742 | 0.03008887 | 0.02557467 | 78 |
1710373800 | 0.02996951 | -0.001619 | -5.13 | 0.03161619 | 0.03273262 | 0.02702665 | 111 |
1710287400 | 0.03158892 | -0.001987 | -5.92 | 0.03205868 | 0.03223766 | 0.02730722 | 104 |
1710201000 | 0.03357593 | 0.00066719 | 2.03 | 0.01980451 | 0.03366437 | 0.01972289 | 153 |
1710114600 | 0.03290874 | -0.000273 | -0.82 | 0.03312532 | 0.03361014 | 0.03222835 | 0 |
1710028200 | 0.03318207 | 0.00238813 | 7.76 | 0.03078714 | 0.03318207 | 0.02893109 | 89 |
1709941800 | 0.03079394 | -0.001854 | -5.68 | 0.03274163 | 0.03361462 | 0.02839662 | 166 |
1709855400 | 0.03264809 | 0.00103973 | 3.29 | 0.03169698 | 0.03836502 | 0.03150415 | 126 |
1709769000 | 0.03160836 | -0.007876 | -19.95 | 0.03962079 | 0.04002325 | 0.02919813 | 162 |
1709682600 | 0.03948434 | 0.00127876 | 3.35 | 0.03822757 | 0.04003982 | 0.03000885 | 144 |
1709596200 | 0.03820558 | -0.002792 | -6.81 | 0.01980451 | 0.04151709 | 0.01972289 | 126 |
1709509800 | 0.04099785 | 0.00068516 | 1.70 | 0.04029643 | 0.04722567 | 0.03817941 | 287 |
1709423400 | 0.04031269 | -0.000952 | -2.31 | 0.04125456 | 0.04315484 | 0.0380773 | 174 |
1709337000 | 0.04126466 | 0.00026058 | 0.64 | 0.0408495 | 0.04255295 | 0.0399133 | 139 |
1709250600 | 0.04100408 | -0.004884 | -10.64 | 0.04624453 | 0.04807551 | 0.04001009 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions