| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.009917 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1741146820 | LSD/USDT | https://gate.io/trade/LSD_USDT | USDT | 1 | https://gate.io/trade/LSD_USDT | 0 | 3 時間s 前 |
| 0.00105708 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741132922 | LSD/ETH | https://info.uniswap.org/#/tokens/0x97d4f49eeb0e2c96d5ebaa71ab8418e563ecd9fd | ETH | 2 | https://info.uniswap.org/#/tokens/0x97d4f49eeb0e2c96d5ebaa71ab8418e563ecd9fd | 0 | 6 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 2.63615667 | -0.33280049 | -12.6244579386 | 2.12699295 | 2.80951779 | 0 | CX |
| 4 | 2.88401022 | -0.58065404 | -20.1335638818 | 2.12699295 | 3.55122854 | 0 | CX |
| 12 | 3.84372258 | -1.5403664 | -40.0748588885 | 2.12699295 | 4.3393134 | 0 | CX |
| 26 | 2.58924346 | -0.28588728 | -11.0413440998 | 2.12699295 | 4.3393134 | 0 | CX |
| 52 | 3.8412173 | -1.53786112 | -40.0357751174 | 2.12699295 | 4.3393134 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 4.3393134 | 5.331E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 4.3393134 | 5.331E-5 | CX |
$LSD is a liquid staking aggregator protocol based on algorithms that detect and calculate the best possible solution for the high APY. $LSD uses a proprietary smart contract to manage and automatically rebalance the portfolio to generate the best APY for its investors.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1741132200 | 2.29449784 | 0.02 | 0.74 | 2.26587212 | 2.34643218 | 2.12699295 | 0 |
| 1741045800 | 2.27765856 | -0.38 | -14.36 | 2.75729804 | 2.80951779 | 2.21808153 | 0 |
| 1740959400 | 2.65958156 | 0.33 | 13.92 | 2.34099879 | 2.6950466 | 2.30199254 | 0 |
| 1740873000 | 2.33451889 | -0.03 | -1.15 | 2.35883173 | 2.40826079 | 2.26788057 | 0 |
| 1740786600 | 2.36166471 | -0.07 | -2.97 | 2.43810216 | 2.4410197 | 2.19804986 | 0 |
| 1740700200 | 2.43390555 | -0.03 | -1.15 | 2.47518453 | 2.5133134 | 2.36484652 | 0 |
| 1740613800 | 2.46230929 | -0.18 | -6.74 | 2.63615667 | 2.64445475 | 2.39242573 | 0 |
| 1740527400 | 2.64036385 | -0.02 | -0.73 | 2.65962385 | 2.67265764 | 2.4802268 | 0 |
| 1740441000 | 2.65965556 | -0.32 | -10.75 | 2.75729804 | 2.89214973 | 2.6394759 | 0 |
| 1740354600 | 2.9799508 | 0.06 | 1.91 | 2.92245622 | 3.00183235 | 2.90334421 | 0 |
| 1740268200 | 2.92409469 | 0.11 | 3.97 | 2.81316472 | 2.9545386 | 2.80709708 | 0 |
| 1740181800 | 2.81257275 | -0.09 | -2.97 | 2.89482415 | 3.00410508 | 2.76760457 | 0 |
| 1740095400 | 2.89865078 | 0.03 | 1.00 | 2.87124069 | 2.92571202 | 2.86380942 | 0 |
| 1740009000 | 2.86981363 | 0.05 | 1.86 | 2.82236131 | 2.89177976 | 2.80787932 | 0 |
| 1739922600 | 2.81737189 | -0.08 | -2.75 | 2.89977128 | 2.90713913 | 2.75573356 | 0 |
| 1739836200 | 2.89699116 | 0.08 | 3.01 | 2.75729804 | 3.0098873 | 2.72245668 | 0 |
| 1739749800 | 2.81234019 | -0.03 | -1.12 | 2.84763609 | 2.88107154 | 2.80815416 | 0 |
| 1739663400 | 2.84409488 | -0.04 | -1.30 | 2.88169521 | 2.89549011 | 2.83012028 | 0 |
| 1739577000 | 2.88161065 | 0.05 | 1.85 | 2.82558541 | 2.94733988 | 2.81726619 | 0 |
| 1739490600 | 2.82923233 | -0.06 | -2.14 | 2.89125122 | 2.9133019 | 2.76264686 | 0 |
| 1739404200 | 2.89124064 | 0.14 | 5.01 | 2.75729804 | 2.95060626 | 2.70542712 | 0 |
| 1739317800 | 2.75328113 | -0.06 | -2.04 | 2.81664251 | 2.87960219 | 2.73163214 | 0 |
| 1739231400 | 2.81064887 | 0.03 | 1.07 | 3.52618632 | 3.55122854 | 2.78037409 | 0 |
| 1739145000 | 2.78084978 | -0.01 | -0.25 | 2.78170602 | 2.83479257 | 2.68366185 | 0 |
| 1739058600 | 2.78791107 | 0.01 | 0.48 | 2.77281597 | 2.81452835 | 2.7377632 | 0 |
| 1738972200 | 2.77471872 | -0.06 | -2.01 | 2.84963398 | 2.95797411 | 2.71464486 | 0 |
| 1738885800 | 2.83169533 | -0.11 | -3.88 | 2.94905235 | 3.01867164 | 2.81913722 | 0 |
| 1738799400 | 2.94606081 | 0.07 | 2.42 | 2.88401022 | 2.98393599 | 2.86890454 | 0 |
| 1738713000 | 2.87634639 | -0.17 | -5.58 | 3.04804789 | 3.05533117 | 2.78730854 | 0 |
| 1738626600 | 3.04638828 | 0.04 | 1.29 | 3.52618632 | 3.55122854 | 2.6339368 | 0 |
| 1738540200 | 3.00748773 | -0.3 | -9.01 | 3.30018261 | 3.34086962 | 2.91575433 | 0 |
| 1738453800 | 3.30540459 | -0.17 | -4.90 | 3.48918852 | 3.51776139 | 3.28080634 | 0 |
| 1738367400 | 3.47579531 | 0.04 | 1.09 | 3.43824783 | 3.63282455 | 3.39798366 | 0 |
| 1738281000 | 3.43832183 | 0.14 | 4.31 | 3.28768793 | 3.47027736 | 3.26944273 | 0 |
| 1738194600 | 3.29633484 | 0.05 | 1.54 | 3.26686345 | 3.34776178 | 3.23612357 | 0 |
| 1738108200 | 3.2463561 | -0.1 | -3.03 | 3.38274056 | 3.40480182 | 3.21535194 | 0 |
| 1738021800 | 3.34792035 | -0.07 | -2.16 | 3.52618632 | 3.55122854 | 3.20926316 | 0 |
| 1737935400 | 3.42175738 | -0.09 | -2.59 | 3.50276142 | 3.55135539 | 3.42175738 | 0 |
| 1737849000 | 3.51269798 | 0.01 | 0.33 | 3.49932591 | 3.5404569 | 3.46045708 | 0 |
| 1737762600 | 3.50103838 | -0.02 | -0.56 | 3.52862817 | 3.61124955 | 3.46398773 | 0 |
| 1737676200 | 3.52065779 | 0.09 | 2.65 | 3.42882925 | 3.53587974 | 3.37383995 | 0 |
| 1737589800 | 3.4298969 | -0.08 | -2.32 | 3.52285652 | 3.55722219 | 3.41524577 | 0 |
| 1737503400 | 3.51134491 | 0.06 | 1.88 | 3.45448458 | 3.55582684 | 3.38844879 | 0 |
| 1737417000 | 3.44638735 | 0.04 | 1.13 | 3.52618632 | 3.62217975 | 3.41528805 | 0 |
| 1737330600 | 3.40797306 | -0.09 | -2.62 | 3.4853196 | 3.63971671 | 3.30798386 | 0 |
| 1737244200 | 3.49982274 | -0.18 | -4.87 | 3.67489633 | 3.69454745 | 3.41705338 | 0 |
| 1737157800 | 3.6788181 | 0.19 | 5.41 | 3.49541472 | 3.72678839 | 3.49541472 | 0 |
| 1737071400 | 3.49013989 | -0.15 | -4.04 | 3.64170402 | 3.65216911 | 3.45353321 | 0 |
| 1736985000 | 3.63716915 | 0.23 | 6.68 | 3.40615488 | 3.67268703 | 3.36823742 | 0 |
| 1736898600 | 3.40955868 | 0.1 | 3.07 | 3.31348068 | 3.43763473 | 3.30611283 | 0 |
| 1736812200 | 3.30805786 | -0.14 | -4.08 | 3.52618632 | 3.55122854 | 3.11486592 | 0 |
| 1736725800 | 3.4487235 | -0.03 | -0.77 | 3.46951626 | 3.48464307 | 3.41102802 | 0 |
| 1736639400 | 3.47561561 | 0.02 | 0.46 | 3.45258184 | 3.50624979 | 3.40667285 | 0 |
| 1736553000 | 3.45956914 | 0.06 | 1.87 | 3.52618632 | 3.55122854 | 3.38272999 | 0 |
| 1736466600 | 3.39614434 | -0.12 | -3.52 | 3.51252884 | 3.54622855 | 3.3487343 | 0 |
| 1736380200 | 3.51999183 | -0.05 | -1.40 | 3.57400862 | 3.6072115 | 3.39634518 | 0 |
| 1736293800 | 3.56989658 | -0.33 | -8.39 | 3.89987467 | 3.91191481 | 3.55003404 | 0 |
| 1736207400 | 3.89668229 | 0.05 | 1.28 | 3.52618632 | 3.94686187 | 3.50090096 | 0 |
| 1736121000 | 3.84735893 | -0.02 | -0.48 | 3.86418765 | 3.87856394 | 3.80685163 | 0 |
| 1736034600 | 3.86603754 | 0.06 | 1.45 | 3.81260214 | 3.8790819 | 3.77892357 | 0 |
| 1735948200 | 3.81078397 | 0.17 | 4.60 | 3.64876531 | 3.8344837 | 3.62147151 | 0 |
| 1735861800 | 3.64331078 | 0.1 | 2.86 | 3.52618632 | 3.68999143 | 3.50090096 | 0 |
| 1735775400 | 3.54211651 | 0.02 | 0.54 | 3.52618632 | 3.55881838 | 3.50090096 | 0 |
| 1735689000 | 3.52313136 | -0.02 | -0.61 | 3.54768732 | 3.63876534 | 3.50240202 | 0 |
| 1735602600 | 3.54463236 | -0 | -0.05 | 3.5212709 | 3.62635522 | 3.48858598 | 0 |
| 1735516200 | 3.54645054 | -0.04 | -1.18 | 3.58859632 | 3.60021363 | 3.51290939 | 0 |
| 1735429800 | 3.58894516 | 0.07 | 2.10 | 3.51950557 | 3.59943139 | 3.51354364 | 0 |
| 1735343400 | 3.51512926 | -0 | -0.14 | 3.5212709 | 3.62635522 | 3.49378682 | 0 |
| 1735257000 | 3.51997069 | -0.17 | -4.64 | 3.70634446 | 3.71113303 | 3.49117583 | 0 |
| 1735170600 | 3.69139735 | -0 | -0.04 | 3.68579483 | 3.74279258 | 3.63863849 | 0 |
| 1735084200 | 3.6929724 | 0.08 | 2.27 | 3.61015018 | 3.73452621 | 3.5501926 | 0 |
| 1734997800 | 3.61085843 | 0.15 | 4.36 | 3.61271889 | 3.65001267 | 3.45579536 | 0 |
| 1734911400 | 3.4599074 | -0.06 | -1.84 | 3.54025605 | 3.58605933 | 3.433047 | 0 |
| 1734825000 | 3.52463241 | -0.14 | -3.80 | 3.67197879 | 3.75599551 | 3.48085873 | 0 |
| 1734738600 | 3.66386042 | 0.03 | 0.75 | 3.61271889 | 3.68841639 | 3.29335388 | 0 |
| 1734652200 | 3.63670403 | -0.2 | -5.12 | 3.82540338 | 3.92818327 | 3.52593262 | 0 |
| 1734565800 | 3.83277123 | -0.27 | -6.55 | 4.10954649 | 4.12560353 | 3.82954714 | 0 |
| 1734479400 | 4.10130126 | -0.12 | -2.92 | 4.20291836 | 4.27170256 | 4.06964172 | 0 |
| 1734393000 | 4.22474706 | 0.05 | 1.11 | 3.29134542 | 4.3393134 | 3.20889318 | 0 |
| 1734306600 | 4.17853153 | 0.09 | 2.26 | 4.09302433 | 4.17853153 | 4.05427177 | 0 |
| 1734220200 | 4.08617445 | -0.04 | -0.95 | 4.13349992 | 4.16806644 | 4.04384896 | 0 |
| 1734133800 | 4.12529698 | 0.03 | 0.64 | 4.10879596 | 4.18988457 | 4.07600534 | 0 |
| 1734047400 | 4.09922939 | 0.05 | 1.13 | 4.05264387 | 4.2123898 | 4.0187856 | 0 |
| 1733961000 | 4.05326755 | 0.23 | 5.94 | 3.84372258 | 4.07056138 | 3.76826821 | 0 |
| 1733874600 | 3.82609048 | -0.1 | -2.45 | 3.90950467 | 3.99124866 | 3.71961082 | 0 |
| 1733788200 | 3.9221262 | -0.3 | -7.08 | 3.29134542 | 4.16545545 | 3.20889318 | 0 |
| 1733701800 | 4.22114242 | -0.02 | -0.36 | 4.23207263 | 4.24211489 | 4.15962037 | 0 |
| 1733615400 | 4.2363538 | -0.01 | -0.23 | 4.23260117 | 4.25334108 | 4.206671 | 0 |
| 1733529000 | 4.2459838 | 0.24 | 5.96 | 4.00580466 | 4.32557136 | 4.0041239 | 0 |
| 1733442600 | 4.00718943 | -0.05 | -1.13 | 4.05195677 | 4.17832011 | 3.95413458 | 0 |
Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
