ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
68,843.40
-0.62%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. LON Token [Tokenlon] (Gate.io:LONETH)

  6. LON Token [Tokenlon] (Gate.io:LONETH) Historical

LONETH LON Token [Tokenlon]

0.000256
-0.00000500 (-1.92%)
14:28:11 - Realtime Data

LONETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.000261 -0.00000200 -0.76% 0.000263 0.000264 0.000257 9,694.00
May 24 2024 0.000263 0.00000400 1.54% 0.000258 0.000268 0.000255 9,268.00
May 23 2024 0.000259 -0.00000500 -1.89% 0.000263 0.000267 0.00025 9,964.00
May 22 2024 0.000264 0.00000800 3.13% 0.000256 0.000266 0.000255 9,917.00
May 21 2024 0.000256 -0.00000800 -3.03% 0.000264 0.000265 0.000253 9,862.00
May 20 2024 0.000264 -0.000036 -12.00% 0.000299 0.000302 0.000262 11,093.00
May 19 2024 0.0003 0.00000500 1.69% 0.000295 0.000303 0.000294 11,126.00
May 18 2024 0.000295 -0.00001 -3.28% 0.000306 0.000306 0.000295 10,774.00
May 17 2024 0.000305 -0.000016 -4.98% 0.000321 0.000322 0.000304 10,485.00
May 16 2024 0.000321 0.00000800 2.56% 0.000313 0.000323 0.000312 10,624.00
May 15 2024 0.000313 -0.00000900 -2.80% 0.000323 0.000327 0.000313 10,786.00
May 14 2024 0.000322 0.00002 6.62% 0.000301 0.000323 0.0003 10,934.00
May 13 2024 0.000302 -0.00000700 -2.27% 0.000309 0.000314 0.0003 10,980.00
May 12 2024 0.000309 -0.00000600 -1.90% 0.000314 0.000315 0.000304 11,025.00
May 11 2024 0.000315 0.00000600 1.94% 0.000309 0.000316 0.000307 10,278.00
May 10 2024 0.000309 0.00000800 2.66% 0.0003 0.000313 0.000296 12,109.00
May 09 2024 0.000301 0.00000300 1.01% 0.000298 0.000305 0.000295 10,696.00
May 08 2024 0.000298 0.000021 7.58% 0.000291 0.000302 0.000282 10,952.00
May 07 2024 0.000277 -0.00000400 -1.42% 0.000281 0.000282 0.000272 11,311.00
May 06 2024 0.000281 0.00000100 0.36% 0.00028 0.000283 0.000272 11,242.00
May 05 2024 0.00028 -0.00000100 -0.36% 0.00028 0.000285 0.000277 11,092.00
May 04 2024 0.000281 0.00000200 0.72% 0.000281 0.000282 0.000276 11,623.00
May 03 2024 0.000279 -0.000011 -3.79% 0.00029 0.000293 0.000278 10,738.00
May 02 2024 0.00029 0.00 0.00% 0.000291 0.000297 0.000287 11,460.00
May 01 2024 0.00029 0.00 0.00% 0.000289 0.000306 0.000286 12,290.00
Apr 30 2024 0.00029 0.000015 5.45% 0.000276 0.000299 0.000274 10,847.00
Apr 29 2024 0.000275 -0.00000100 -0.36% 0.000276 0.000285 0.000274 11,414.00
Apr 28 2024 0.000276 0.00 0.00% 0.000276 0.000277 0.000271 11,396.00
Apr 27 2024 0.000276 -0.000011 -3.83% 0.000287 0.000293 0.000275 11,615.00
Apr 26 2024 0.000287 0.00000500 1.77% 0.000284 0.000289 0.000282 11,041.00
Apr 25 2024 0.000282 -0.00000400 -1.40% 0.000284 0.000291 0.00028 11,130.00
Apr 24 2024 0.000286 0.00000600 2.14% 0.000279 0.000288 0.000274 11,309.00
Apr 23 2024 0.00028 -0.00000200 -0.71% 0.000282 0.000285 0.000277 11,468.00
Apr 22 2024 0.000282 -0.00000800 -2.76% 0.00029 0.00029 0.00028 11,092.00
Apr 21 2024 0.00029 0.00000300 1.05% 0.000288 0.000291 0.000282 10,312.00
Apr 20 2024 0.000287 -0.00000300 -1.03% 0.000292 0.000296 0.000286 11,229.00
Apr 19 2024 0.00029 0.00000200 0.69% 0.00029 0.000301 0.000284 11,829.00
Apr 18 2024 0.000288 -0.00000500 -1.71% 0.000293 0.000296 0.000283 11,187.00
Apr 17 2024 0.000293 0.00000700 2.45% 0.000285 0.000297 0.00028 11,830.00
Apr 16 2024 0.000286 -0.00000400 -1.38% 0.000289 0.000297 0.000284 11,593.00
Apr 15 2024 0.00029 0.00000400 1.40% 0.000288 0.000294 0.000276 11,009.00
Apr 14 2024 0.000286 0.000011 4.00% 0.000273 0.000302 0.000272 10,799.00
Apr 13 2024 0.000275 0.00000600 2.23% 0.000268 0.0003 0.000263 13,997.00
Apr 12 2024 0.000269 0.000017 6.75% 0.000253 0.000273 0.00025 11,731.00
Apr 11 2024 0.000252 0.00000500 2.02% 0.000247 0.000255 0.000244 11,600.00
Apr 10 2024 0.000247 -0.00000400 -1.59% 0.000252 0.000256 0.000246 11,853.00
Apr 09 2024 0.000251 0.00000900 3.72% 0.000242 0.000255 0.000238 10,603.00
Apr 08 2024 0.000242 -0.000018 -6.92% 0.000258 0.00026 0.000241 10,905.00
Apr 07 2024 0.00026 -0.00000500 -1.89% 0.000264 0.000266 0.000258 11,181.00
Apr 06 2024 0.000265 0.00000200 0.76% 0.000264 0.000268 0.000262 11,401.00
Apr 05 2024 0.000263 0.00000200 0.77% 0.00026 0.00027 0.000258 12,884.00
Apr 04 2024 0.000261 0.00000500 1.95% 0.000256 0.000263 0.000252 11,508.00
Apr 03 2024 0.000256 0.00000500 1.99% 0.000248 0.000258 0.000245 12,754.00
Apr 02 2024 0.000251 0.00000900 3.72% 0.000242 0.00026 0.000242 13,114.00
Apr 01 2024 0.000242 0.00000700 2.98% 0.000235 0.000248 0.000201 12,080.00
Mar 31 2024 0.000235 -0.00000800 -3.29% 0.000243 0.000244 0.000234 11,234.00
Mar 30 2024 0.000243 -0.00000300 -1.22% 0.000246 0.000248 0.000238 11,709.00
Mar 29 2024 0.000246 0.00000300 1.23% 0.000242 0.000249 0.000241 13,687.00
Mar 28 2024 0.000243 -0.00000300 -1.22% 0.000245 0.000246 0.000237 16,766.00
Mar 27 2024 0.000246 0.00000500 2.07% 0.000241 0.000248 0.000235 19,326.00
Mar 26 2024 0.000241 0.00 0.00% 0.00024 0.000244 0.000234 18,868.00
Mar 25 2024 0.000241 -0.000011 -4.37% 0.000252 0.000254 0.000236 18,186.00
Mar 24 2024 0.000252 0.00000600 2.44% 0.000249 0.000256 0.000247 18,417.00
Mar 23 2024 0.000246 0.000019 8.37% 0.000227 0.000248 0.000226 20,126.00
Mar 22 2024 0.000227 0.000012 5.58% 0.000216 0.000231 0.000212 20,076.00
Mar 21 2024 0.000215 0.00000300 1.42% 0.000213 0.000221 0.00021 20,781.00
Mar 20 2024 0.000212 -0.000024 -10.17% 0.000235 0.000243 0.000212 20,112.00
Mar 19 2024 0.000236 0.000021 9.77% 0.000216 0.000237 0.000215 19,829.00
Mar 18 2024 0.000215 0.00000300 1.42% 0.000211 0.000221 0.000211 20,270.00
Mar 17 2024 0.000212 -0.00000400 -1.85% 0.000216 0.000223 0.00021 20,735.00
Mar 16 2024 0.000216 0.000012 5.88% 0.000204 0.000218 0.0002 20,604.00
Mar 15 2024 0.000204 0.00000900 4.62% 0.000195 0.000211 0.000192 20,746.00
Mar 14 2024 0.000195 0.00000700 3.72% 0.000189 0.000202 0.000187 20,857.00
Mar 13 2024 0.000188 -0.00000200 -1.05% 0.000189 0.000191 0.000185 19,717.00
Mar 12 2024 0.00019 0.00000100 0.53% 0.000188 0.000197 0.000188 21,107.00
Mar 11 2024 0.000189 -0.00000800 -4.06% 0.000198 0.000204 0.000187 20,470.00
Mar 10 2024 0.000197 0.00000300 1.55% 0.000195 0.000202 0.000192 22,379.00
Mar 09 2024 0.000194 0.00000200 1.04% 0.000193 0.000197 0.000191 22,833.00
Mar 08 2024 0.000192 -0.00000300 -1.54% 0.000195 0.000196 0.000188 21,276.00
Mar 07 2024 0.000195 -0.00000100 -0.51% 0.000197 0.000201 0.000191 20,697.00
Mar 06 2024 0.000196 -0.000011 -5.31% 0.000206 0.00021 0.00019 22,070.00
Mar 05 2024 0.000207 0.00000600 2.99% 0.000202 0.000219 0.000194 21,173.00
Mar 04 2024 0.000201 -0.00001 -4.74% 0.000211 0.000211 0.000201 19,651.00
Mar 03 2024 0.000211 -0.00000300 -1.40% 0.000214 0.000218 0.000211 20,337.00
Mar 02 2024 0.000214 0.00000300 1.42% 0.000212 0.000216 0.000211 20,303.00
Mar 01 2024 0.000211 -0.00000300 -1.40% 0.000214 0.000214 0.000208 17,673.00
Feb 29 2024 0.000214 0.00000300 1.42% 0.00021 0.000216 0.000203 19,187.00
Feb 28 2024 0.000211 -0.00000500 -2.31% 0.000217 0.000218 0.000203 19,228.00
Feb 27 2024 0.000216 -0.00000500 -2.26% 0.000221 0.000222 0.000213 18,503.00
Feb 26 2024 0.000221 -0.00000500 -2.21% 0.000226 0.000231 0.000221 17,901.00
Feb 25 2024 0.000226 -0.00000300 -1.31% 0.00023 0.00023 0.000224 21,917.00
Feb 24 2024 0.000229 -0.00000700 -2.97% 0.000235 0.000236 0.000229 20,067.00

Your Recent History

GATE
LONETH
LON Token [Tokenlon]
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved