Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.9E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1732665741 | SET/USDT | https://exchange.latoken.com/exchange/SET-USDT | USDT | 1 | https://exchange.latoken.com/exchange/SET-USDT | 0 | 5 hours ago |
| 0.00014 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1732665741 | SET/ETH | https://exchange.latoken.com/exchange/SET-ETH | ETH | 2 | https://exchange.latoken.com/exchange/SET-ETH | 0 | 5 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.4359068 | 0.039081 | 8.96544857754 | 0.4249868 | 0.4954082 | 0 | CX |
| 4 | 0.3688342 | 0.1061536 | 28.7808451602 | 0.330848 | 0.4954082 | 0 | CX |
| 12 | 0.3387398 | 0.136248 | 40.2220229214 | 0.3019338 | 0.4954082 | 0 | CX |
| 26 | 0.5135592 | -0.0385714 | -7.51060442496 | 0.3019338 | 0.5558728 | 0 | CX |
| 52 | 0.2592268 | 0.215761 | 83.2325207116 | 0.2571478 | 0.5729346 | 0 | CX |
| 156 | 0.2123702 | 0.2626176 | 123.660287554 | 0.1923292 | 0.5729346 | 0 | CX |
| 260 | 0.2123702 | 0.2626176 | 123.660287554 | 0.1923292 | 0.5729346 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665000 | 0.4656666 | -0.012365 | -2.59 | 0.4778214 | 0.484638 | 0.4556034 | 0 |
| 1732578600 | 0.4780314 | 0.0072716 | 1.54 | 0.4359068 | 0.4954082 | 0.4249868 | 0 |
| 1732492200 | 0.4707598 | -0.005345 | -1.12 | 0.4782022 | 0.4834004 | 0.4608604 | 0 |
| 1732405800 | 0.476105 | 0.0107058 | 2.30 | 0.466305 | 0.4899272 | 0.4652102 | 0 |
| 1732319400 | 0.4653992 | -0.006887 | -1.46 | 0.4707976 | 0.4801132 | 0.4577902 | 0 |
| 1732233000 | 0.4722858 | 0.041538 | 9.64 | 0.4305532 | 0.473872 | 0.4252122 | 0 |
| 1732146600 | 0.4307478 | -0.005123 | -1.18 | 0.4359068 | 0.442526 | 0.4249868 | 0 |
| 1732060200 | 0.4358704 | -0.014648 | -3.25 | 0.45024 | 0.45024 | 0.4305574 | 0 |
| 1731973800 | 0.4505186 | 0.020468 | 4.76 | 0.474684 | 0.4845274 | 0.3716076 | 0 |
| 1731887400 | 0.4300506 | -0.00783 | -1.79 | 0.4391282 | 0.4422922 | 0.4269468 | 0 |
| 1731801000 | 0.4378808 | 0.004522 | 1.04 | 0.4320246 | 0.450534 | 0.4304062 | 0 |
| 1731714600 | 0.4333588 | 0.005229 | 1.22 | 0.4301934 | 0.438333 | 0.4222134 | 0 |
| 1731628200 | 0.4281298 | -0.019156 | -4.28 | 0.4468338 | 0.4539374 | 0.4252696 | 0 |
| 1731541800 | 0.447286 | -0.007809 | -1.72 | 0.4543252 | 0.467187 | 0.436968 | 0 |
| 1731455400 | 0.4550952 | -0.015921 | -3.38 | 0.469805 | 0.4815846 | 0.4503772 | 0 |
| 1731369000 | 0.471016 | 0.024857 | 5.57 | 0.4456452 | 0.4737334 | 0.436758 | 0 |
| 1731282600 | 0.446159 | 0.0068698 | 1.56 | 0.4363842 | 0.4544736 | 0.433195 | 0 |
| 1731196200 | 0.4392892 | 0.0249914 | 6.03 | 0.414596 | 0.442001 | 0.4145246 | 0 |
| 1731109800 | 0.4142978 | 0.008176 | 2.01 | 0.410403 | 0.4178972 | 0.4047148 | 0 |
| 1731023400 | 0.4061218 | 0.0248822 | 6.53 | 0.3797374 | 0.4087118 | 0.3786538 | 0 |
| 1730937000 | 0.3812396 | 0.0414176 | 12.19 | 0.3397114 | 0.3841502 | 0.3395784 | 0 |
| 1730850600 | 0.339822 | 0.0048944 | 1.46 | 0.3371032 | 0.3469298 | 0.3334478 | 0 |
| 1730764200 | 0.3349276 | -0.009087 | -2.64 | 0.474684 | 0.4845274 | 0.330848 | 0 |
| 1730677800 | 0.344015 | -0.004183 | -1.20 | 0.3491684 | 0.3492076 | 0.3375316 | 0 |
| 1730591400 | 0.3481982 | -0.003357 | -0.95 | 0.3520706 | 0.3530604 | 0.3466764 | 0 |
| 1730505000 | 0.3515554 | -0.000914 | -0.26 | 0.3530072 | 0.3619364 | 0.3462354 | 0 |
| 1730418600 | 0.3524696 | -0.019942 | -5.35 | 0.372344 | 0.3734052 | 0.3508372 | 0 |
| 1730332200 | 0.3724112 | 0.0035224 | 0.95 | 0.3688342 | 0.3804766 | 0.364805 | 0 |
| 1730245800 | 0.3688888 | 0.009751 | 2.72 | 0.3590328 | 0.3752784 | 0.3585372 | 0 |
| 1730159400 | 0.3591378 | 0.0082894 | 2.36 | 0.474684 | 0.4845274 | 0.3483368 | 0 |
| 1730073000 | 0.3508484 | 0.0037128 | 1.07 | 0.3467184 | 0.3531864 | 0.3448032 | 0 |
| 1729986600 | 0.3471356 | 0.0092274 | 2.73 | 0.3411688 | 0.3501274 | 0.3400194 | 0 |
| 1729900200 | 0.3379082 | -0.016505 | -4.66 | 0.3550078 | 0.3581158 | 0.334642 | 0 |
| 1729813800 | 0.3544128 | 0.001344 | 0.38 | 0.3527132 | 0.358015 | 0.3512572 | 0 |
| 1729727400 | 0.3530688 | -0.014169 | -3.86 | 0.3668056 | 0.3671514 | 0.3442684 | 0 |
| 1729641000 | 0.3672382 | -0.006055 | -1.62 | 0.3737944 | 0.3737944 | 0.3649548 | 0 |
| 1729554600 | 0.3732932 | -0.010417 | -2.71 | 0.3847284 | 0.3870832 | 0.3720318 | 0 |
| 1729468200 | 0.3837106 | 0.0129094 | 3.48 | 0.3710924 | 0.3854732 | 0.3691086 | 0 |
| 1729381800 | 0.3708012 | 0.000854 | 0.23 | 0.3697834 | 0.3727024 | 0.3685948 | 0 |
| 1729295400 | 0.3699472 | 0.0055594 | 1.53 | 0.474684 | 0.4845274 | 0.365295 | 0 |
| 1729209000 | 0.3643878 | -0.001044 | -0.29 | 0.474684 | 0.4845274 | 0.3635632 | 0 |
| 1729122600 | 0.3654322 | 0.001743 | 0.48 | 0.3648694 | 0.3701544 | 0.3629612 | 0 |
| 1729036200 | 0.3636892 | -0.004276 | -1.16 | 0.3680782 | 0.3755346 | 0.3565786 | 0 |
| 1728949800 | 0.3679648 | 0.0224588 | 6.50 | 0.474684 | 0.4845274 | 0.3522274 | 0 |
| 1728863400 | 0.345506 | -0.001217 | -0.35 | 0.3470614 | 0.3475234 | 0.341173 | 0 |
| 1728777000 | 0.3467226 | 0.0059738 | 1.75 | 0.341453 | 0.3483046 | 0.3409896 | 0 |
| 1728690600 | 0.3407488 | 0.0071582 | 2.15 | 0.3335374 | 0.3458168 | 0.3332434 | 0 |
| 1728604200 | 0.3335906 | 0.0020272 | 0.61 | 0.331975 | 0.3377248 | 0.3262658 | 0 |
| 1728517800 | 0.3315634 | -0.010177 | -2.98 | 0.3412752 | 0.3454584 | 0.329469 | 0 |
| 1728431400 | 0.34174 | 0.0019054 | 0.56 | 0.3400796 | 0.3444238 | 0.3368722 | 0 |
| 1728345000 | 0.3398346 | -0.001716 | -0.50 | 0.474684 | 0.4845274 | 0.3370976 | 0 |
| 1728258600 | 0.341551 | 0.0034188 | 1.01 | 0.3374616 | 0.343602 | 0.3370976 | 0 |
| 1728172200 | 0.3381322 | 0.0001008 | 0.03 | 0.3387958 | 0.339822 | 0.3346756 | 0 |
| 1728085800 | 0.3380314 | 0.008995 | 2.73 | 0.3292618 | 0.3415636 | 0.3276532 | 0 |
| 1727999400 | 0.3290364 | -0.001527 | -0.46 | 0.474684 | 0.4845274 | 0.3239376 | 0 |
| 1727913000 | 0.3305638 | -0.012643 | -3.68 | 0.3430406 | 0.3497438 | 0.329847 | 0 |
| 1727826600 | 0.3432072 | -0.020014 | -5.51 | 0.3644088 | 0.3719072 | 0.3396834 | 0 |
| 1727740200 | 0.3632216 | -0.008278 | -2.23 | 0.3722614 | 0.3724322 | 0.3605364 | 0 |
| 1727653800 | 0.3714998 | -0.003098 | -0.83 | 0.3746484 | 0.3756438 | 0.3690876 | 0 |
| 1727567400 | 0.374598 | -0.003069 | -0.81 | 0.3778866 | 0.3786832 | 0.371553 | 0 |
| 1727481000 | 0.3776668 | 0.0095326 | 2.59 | 0.368067 | 0.3818542 | 0.36631 | 0 |
| 1727394600 | 0.3681342 | 0.007595 | 2.11 | 0.361564 | 0.3731 | 0.3583202 | 0 |
| 1727308200 | 0.3605392 | -0.011185 | -3.01 | 0.3711512 | 0.3730496 | 0.3582922 | 0 |
| 1727221800 | 0.3717238 | 0.000882 | 0.24 | 0.3707438 | 0.3739176 | 0.3633994 | 0 |
| 1727135400 | 0.3708418 | 0.0093338 | 2.58 | 0.474684 | 0.4845274 | 0.3686368 | 0 |
| 1727049000 | 0.361508 | -0.005165 | -1.41 | 0.3662204 | 0.367024 | 0.3539704 | 0 |
| 1726962600 | 0.3666726 | 0.0090678 | 2.54 | 0.3583258 | 0.3669792 | 0.3544534 | 0 |
| 1726876200 | 0.3576048 | 0.012222 | 3.54 | 0.3451448 | 0.3599778 | 0.341649 | 0 |
| 1726789800 | 0.3453828 | 0.0157122 | 4.77 | 0.3334982 | 0.3484628 | 0.3327296 | 0 |
| 1726703400 | 0.3296706 | 0.0023828 | 0.73 | 0.3275972 | 0.3304 | 0.3191426 | 0 |
| 1726617000 | 0.3272878 | 0.0051114 | 1.59 | 0.321335 | 0.334726 | 0.3169614 | 0 |
| 1726530600 | 0.3221764 | -0.002341 | -0.72 | 0.324954 | 0.326683 | 0.315875 | 0 |
| 1726444200 | 0.3245172 | -0.013889 | -4.10 | 0.3384962 | 0.3400852 | 0.3232894 | 0 |
| 1726357800 | 0.3384066 | -0.003559 | -1.04 | 0.341866 | 0.341866 | 0.3350102 | 0 |
| 1726271400 | 0.3419654 | 0.0110572 | 3.34 | 0.3305344 | 0.3447808 | 0.3273074 | 0 |
| 1726185000 | 0.3309082 | 0.0028336 | 0.86 | 0.3276154 | 0.3341254 | 0.324485 | 0 |
| 1726098600 | 0.3280746 | -0.006314 | -1.89 | 0.3339 | 0.3339238 | 0.3194002 | 0 |
| 1726012200 | 0.3343886 | 0.0036526 | 1.10 | 0.3299198 | 0.3356948 | 0.3250968 | 0 |
| 1725925800 | 0.330736 | 0.0085372 | 2.65 | 0.474684 | 0.4845274 | 0.3184734 | 0 |
| 1725839400 | 0.3221988 | 0.004459 | 1.40 | 0.317681 | 0.3259228 | 0.3141152 | 0 |
| 1725753000 | 0.3177398 | 0.0065926 | 2.12 | 0.3119928 | 0.323281 | 0.3111654 | 0 |
| 1725666600 | 0.3111472 | -0.020448 | -6.17 | 0.3318406 | 0.3368204 | 0.3019338 | 0 |
| 1725580200 | 0.3315956 | -0.010685 | -3.12 | 0.3429202 | 0.345212 | 0.3289608 | 0 |
| 1725493800 | 0.3422804 | -0.000431 | -0.13 | 0.3387398 | 0.3483242 | 0.3238788 | 0 |
| 1725407400 | 0.3427116 | -0.01245 | -3.51 | 0.3551114 | 0.3570252 | 0.3411828 | 0 |
| 1725321000 | 0.3551618 | 0.0148722 | 4.37 | 0.474684 | 0.4845274 | 0.340816 | 0 |
| 1725234600 | 0.3402896 | -0.011332 | -3.22 | 0.3515848 | 0.3521266 | 0.3369142 | 0 |
| 1725148200 | 0.3516212 | -0.002155 | -0.61 | 0.3535238 | 0.354452 | 0.3490284 | 0 |
| 1725061800 | 0.3537758 | -5.7E-5 | -0.02 | 0.3536008 | 0.355432 | 0.341761 | 0 |
| 1724975400 | 0.3538332 | -0.000756 | -0.21 | 0.3538934 | 0.3634008 | 0.3511284 | 0 |
| 1724889000 | 0.3545892 | 0.0096642 | 2.80 | 0.3442138 | 0.3576048 | 0.338856 | 0 |
| 1724802600 | 0.344925 | -0.03071 | -8.18 | 0.3760596 | 0.377993 | 0.3372096 | 0 |
|
SET4/BTC 0 BTC
-
|
SET4/EUR 0 €
-
|
|
SET4/USD $ 0.474988
+2.02%
|
SET4/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
