LON
排名 723
DeFi application
Tokenlon
$0.2023
-0.96% 24H
+7.30% 7D
市值
市值
$24.97M
0.00% 占市场
完全稀释
完全稀释
$28.41M
+13.78% 高于市值
成交量，24h
成交量，24h
$6,902
0.03% 占市值
流通中
流通中
123.44M LON
的 200.00M 最大值
距历史高点
距历史高点
-97.94%
高点于 30 Jan 2021
波动率，30d
波动率，30d
64.7%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 2074 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-08-27 | $0.2029 | — | — |
| 2026-08-26 | $0.2018 | — | — |
| 2026-08-25 | $0.2101 | — | — |
| 2026-08-24 | $0.2127 | — | — |
| 2026-08-23 | $0.2106 | — | — |
| 2026-08-22 | $0.2089 | — | — |
| 2026-08-21 | $0.2170 | — | — |
| 2026-08-20 | $0.1996 | — | — |
| 2026-08-19 | $0.1953 | — | — |
| 2026-08-18 | $0.1694 | — | — |
| 2026-08-17 | $0.1694 | — | — |
| 2026-08-16 | $0.1692 | — | — |
| 2026-08-15 | $0.1688 | — | — |
| 2026-08-14 | $0.1690 | — | — |
| 2026-08-13 | $0.1702 | — | — |
| 2026-08-12 | $0.1698 | — | — |
| 2026-08-11 | $0.1697 | — | — |
| 2026-08-10 | $0.1697 | — | — |
| 2026-08-09 | $0.1703 | — | — |
| 2026-08-08 | $0.1709 | — | — |
| 2026-08-07 | $0.1762 | — | — |
| 2026-08-06 | $0.1752 | — | — |
| 2026-08-05 | $0.1767 | — | — |
| 2026-08-04 | $0.1732 | — | — |
| 2026-08-03 | $0.1732 | — | — |
| 2026-08-02 | $0.1740 | — | — |
| 2026-08-01 | $0.1704 | — | — |
| 2026-07-31 | $0.1715 | — | — |
| 2026-07-30 | $0.1762 | — | — |
| 2026-07-29 | $0.1744 | — | — |
| 2026-07-28 | $0.1758 | — | — |
| 2026-07-27 | $0.1758 | — | — |
| 2026-07-26 | $0.1782 | — | — |
| 2026-07-25 | $0.1729 | — | — |
| 2026-07-24 | $0.1707 | — | — |
| 2026-07-23 | $0.1723 | — | — |
| 2026-07-22 | $0.1758 | — | — |
| 2026-07-21 | $0.1766 | — | — |
| 2026-07-20 | $0.1766 | — | — |
| 2026-07-19 | $0.1704 | — | — |
| 2026-07-18 | $0.1722 | — | — |
| 2026-07-17 | $0.1726 | — | — |
| 2026-07-16 | $0.1758 | — | — |
| 2026-07-15 | $0.1789 | — | — |
| 2026-07-14 | $0.1785 | — | — |
| 2026-07-13 | $0.1785 | — | — |
| 2026-07-12 | $0.1720 | — | — |
| 2026-07-11 | $0.1716 | — | — |
| 2026-07-10 | $0.1745 | — | — |
| 2026-07-09 | $0.1711 | — | — |
| 2026-07-08 | $0.1726 | — | — |
| 2026-07-07 | $0.1787 | — | — |
| 2026-07-06 | $0.1787 | — | — |
| 2026-07-05 | $0.1824 | — | — |
| 2026-07-04 | $0.1816 | — | — |
| 2026-07-03 | $0.1806 | — | — |
| 2026-07-02 | $0.1749 | — | — |
| 2026-07-01 | $0.1676 | — | — |
| 2026-06-30 | $0.1692 | — | — |
| 2026-06-29 | $0.1692 | — | — |
| 2026-06-28 | $0.1708 | — | — |
| 2026-06-27 | $0.1722 | — | — |
| 2026-06-26 | $0.1737 | — | — |
| 2026-06-25 | $0.1729 | — | — |
| 2026-06-24 | $0.1765 | — | — |
| 2026-06-23 | $0.1787 | — | — |
| 2026-06-22 | $0.1787 | — | — |
| 2026-06-21 | $0.1816 | — | — |
| 2026-06-20 | $0.1882 | — | — |
| 2026-06-19 | $0.1892 | — | — |
| 2026-06-18 | $0.1861 | — | — |
| 2026-06-17 | $0.1876 | — | — |
| 2026-06-16 | $0.1934 | — | — |
| 2026-06-15 | $0.1934 | — | — |
| 2026-06-14 | $0.1908 | — | — |
| 2026-06-13 | $0.1913 | — | — |
| 2026-06-12 | $0.1863 | — | — |
| 2026-06-11 | $0.1870 | — | — |
| 2026-06-10 | $0.1807 | — | — |
| 2026-06-09 | $0.1819 | — | — |
| 2026-06-08 | $0.1819 | — | — |
| 2026-06-07 | $0.1963 | — | — |
| 2026-06-06 | $0.1838 | — | — |
| 2026-06-05 | $0.1827 | — | — |
| 2026-06-04 | $0.1973 | — | — |
| 2026-06-03 | $0.1981 | — | — |
| 2026-06-02 | $0.1984 | — | — |
| 2026-06-01 | $0.1984 | — | — |
| 2026-05-31 | $0.2106 | — | — |
| 2026-05-30 | $0.2161 | — | — |
| 2026-05-29 | $0.2122 | — | — |
| 2026-05-28 | $0.2122 | — | — |
| 2026-05-27 | $0.2107 | — | — |
| 2026-05-26 | $0.2162 | — | — |
| 2026-05-25 | $0.2162 | — | — |
| 2026-05-24 | $0.2292 | — | — |
| 2026-05-23 | $0.2301 | — | — |
| 2026-05-22 | $0.2256 | — | — |
| 2026-05-21 | $0.2301 | — | — |
| 2026-05-20 | $0.2293 | — | — |
| 2026-05-19 | $0.2361 | — | — |
| 2026-05-18 | $0.2361 | — | — |
| 2026-05-17 | $0.2271 | — | — |
| 2026-05-16 | $0.2324 | — | — |
| 2026-05-15 | $0.2342 | — | — |
| 2026-05-14 | $0.2401 | — | — |
| 2026-05-13 | $0.2359 | — | — |
| 2026-05-12 | $0.2374 | — | — |
| 2026-05-11 | $0.2374 | — | — |
| 2026-05-10 | $0.2452 | — | — |
| 2026-05-09 | $0.2562 | — | — |
| 2026-05-08 | $0.2575 | — | — |
| 2026-05-07 | $0.2530 | — | — |
| 2026-05-06 | $0.2563 | — | — |
| 2026-05-05 | $0.2620 | — | — |
| 2026-05-04 | $0.2620 | — | — |
| 2026-05-03 | $0.2722 | — | — |
| 2026-05-02 | $0.2714 | — | — |
| 2026-05-01 | $0.2672 | — | — |
| 2026-04-30 | $0.7284 | — | — |
| 2026-04-29 | $0.2628 | — | — |
| 2026-04-28 | $0.2646 | — | — |
| 2026-04-27 | $0.2646 | — | — |
| 2026-04-26 | $0.2718 | — | — |
| 2026-04-25 | $0.2652 | — | — |
| 2026-04-24 | $0.2651 | — | — |
| 2026-04-23 | $0.2675 | — | — |
| 2026-04-22 | $0.2841 | — | — |
| 2026-04-21 | $0.2747 | — | — |
| 2026-04-20 | $0.2747 | — | — |
| 2026-04-19 | $0.2754 | — | — |
| 2026-04-18 | $0.2851 | — | — |
| 2026-04-17 | $0.2905 | — | — |
| 2026-04-16 | $0.2848 | — | — |
| 2026-04-15 | $0.2851 | — | — |
| 2026-04-14 | $0.2821 | — | — |
| 2026-04-13 | $0.2821 | — | — |
| 2026-04-12 | $0.2743 | — | — |
| 2026-04-11 | $0.2831 | — | — |
| 2026-04-10 | $0.2787 | — | — |
| 2026-04-09 | $0.2721 | — | — |
| 2026-04-08 | $0.2746 | — | — |
| 2026-04-07 | $0.2800 | — | — |
| 2026-04-06 | $0.2800 | — | — |
| 2026-04-05 | $0.2702 | — | — |
| 2026-04-04 | $0.2710 | — | — |
| 2026-04-03 | $0.2722 | — | — |
| 2026-04-02 | $0.2716 | — | — |
| 2026-04-01 | $0.2810 | — | — |
| 2026-03-31 | $0.2751 | — | — |
| 2026-03-30 | $0.2751 | — | — |
| 2026-03-29 | $0.2607 | — | — |
| 2026-03-28 | $0.2666 | — | — |
| 2026-03-27 | $0.2653 | — | — |
| 2026-03-26 | $0.2706 | — | — |
| 2026-03-25 | $0.2798 | — | — |
| 2026-03-24 | $0.2780 | — | — |
| 2026-03-23 | $0.2780 | — | — |
| 2026-03-22 | $0.2863 | — | — |
| 2026-03-21 | $0.2896 | — | — |
| 2026-03-20 | $0.3030 | — | — |
| 2026-03-19 | $0.3040 | — | — |
| 2026-03-18 | $0.3052 | — | — |
| 2026-03-17 | $0.3168 | — | — |
| 2026-03-16 | $0.3168 | — | — |
| 2026-03-15 | $0.2977 | — | — |
| 2026-03-14 | $0.2853 | — | — |
| 2026-03-13 | $0.2869 | — | — |
| 2026-03-12 | $0.2844 | — | — |
| 2026-03-11 | $0.2823 | — | — |
| 2026-03-10 | $0.2818 | — | — |
| 2026-03-09 | $0.2818 | — | — |
| 2026-03-08 | $0.2789 | — | — |
| 2026-03-07 | $0.2779 | — | — |
| 2026-03-06 | $0.2809 | — | — |
| 2026-03-05 | $0.2920 | — | — |
| 2026-03-04 | $0.2975 | — | — |
| 2026-03-03 | $0.2825 | — | — |
| 2026-03-02 | $0.2825 | — | — |
| 2026-03-01 | $0.2784 | — | — |
| 2026-02-28 | $0.2851 | — | — |
| 2026-02-27 | $0.2758 | — | — |
| 2026-02-26 | $0.2879 | — | — |
| 2026-02-25 | $0.2904 | — | — |
| 2026-02-24 | $0.2693 | — | — |
| 2026-02-23 | $0.2693 | — | — |
| 2026-02-22 | $0.2725 | — | — |
| 2026-02-21 | $0.2783 | — | — |
| 2026-02-20 | $0.2756 | — | — |
| 2026-02-19 | $0.2731 | — | — |
| 2026-02-18 | $0.2733 | — | — |
| 2026-02-17 | $0.2777 | — | — |
| 2026-02-16 | $0.2777 | — | — |
| 2026-02-15 | $0.2739 | — | — |
| 2026-02-14 | $0.2873 | — | — |
| 2026-02-13 | $0.2843 | — | — |
| 2026-02-12 | $0.2755 | — | — |
| 2026-02-11 | $0.2756 | — | — |
| 2026-02-10 | $0.2789 | — | — |
| 2026-02-09 | $0.2789 | — | — |
| 2026-02-08 | $0.3102 | — | — |
| 2026-02-07 | $0.3045 | — | — |
| 2026-02-06 | $0.3069 | — | — |
| 2026-02-05 | $0.2792 | — | — |
| 2026-02-04 | $0.3461 | — | — |
| 2026-02-03 | $0.3417 | — | — |
| 2026-02-02 | $0.3417 | — | — |
| 2026-02-01 | $0.3474 | — | — |
| 2026-01-31 | $0.3546 | — | — |
| 2026-01-30 | $0.3483 | — | — |
| 2026-01-29 | $0.3842 | — | — |
| 2026-01-28 | $0.3960 | — | — |
| 2026-01-27 | $0.4087 | — | — |
| 2026-01-26 | $0.4087 | — | — |
| 2026-01-25 | $0.3946 | — | — |
| 2026-01-24 | $0.4736 | — | — |
| 2026-01-23 | $0.4078 | — | — |
| 2026-01-22 | $0.4079 | — | — |
| 2026-01-21 | $0.4109 | — | — |
| 2026-01-20 | $0.4040 | — | — |
| 2026-01-19 | $0.4040 | — | — |
| 2026-01-18 | $0.4465 | — | — |
| 2026-01-17 | $0.4842 | — | — |
| 2026-01-16 | $0.4541 | — | — |
| 2026-01-15 | $0.4408 | — | — |
| 2026-01-14 | $0.4632 | — | — |
| 2026-01-13 | $0.4562 | — | — |
| 2026-01-12 | $0.4562 | — | — |
| 2026-01-11 | $0.4638 | — | — |
| 2026-01-10 | $0.4582 | — | — |
| 2026-01-09 | $0.4292 | — | — |
| 2026-01-08 | $0.4370 | — | — |
| 2026-01-07 | $0.4403 | — | — |
| 2026-01-06 | $0.4634 | — | — |
| 2026-01-05 | $0.4634 | — | — |
| 2026-01-04 | $0.4664 | — | — |
| 2026-01-03 | $0.4792 | — | — |
| 2026-01-02 | $0.4673 | — | — |
| 2026-01-01 | $0.4762 | — | — |
| 2025-12-31 | $0.4730 | — | — |
| 2025-12-30 | $0.4722 | — | — |
| 2025-12-29 | $0.4722 | — | — |
| 2025-12-28 | $0.4711 | — | — |
| 2025-12-27 | $0.4738 | — | — |
| 2025-12-26 | $0.4212 | — | — |
| 2025-12-25 | $0.4706 | — | — |
| 2025-12-24 | $0.4241 | — | — |
| 2025-12-23 | $0.4263 | — | — |
| 2025-12-22 | $0.4263 | — | — |
| 2025-12-21 | $0.4257 | — | — |
| 2025-12-20 | $0.4228 | — | — |
| 2025-12-19 | $0.4332 | — | — |
| 2025-12-18 | $0.4117 | — | — |
| 2025-12-17 | $0.4174 | — | — |
| 2025-12-16 | $0.4296 | — | — |
| 2025-12-15 | $0.4296 | — | — |
| 2025-12-14 | $0.4791 | — | — |
| 2025-12-13 | $0.4777 | — | — |
| 2025-12-12 | $0.4499 | — | — |
| 2025-12-11 | $0.4676 | — | — |
| 2025-12-10 | $0.4792 | — | — |
| 2025-12-09 | $0.4849 | — | — |
| 2025-12-08 | $0.4849 | — | — |
| 2025-12-07 | $0.4746 | — | — |
| 2025-12-06 | $0.4818 | — | — |
| 2025-12-05 | $0.4555 | — | — |
| 2025-12-04 | $0.4730 | — | — |
| 2025-12-03 | $0.4759 | — | — |
| 2025-12-02 | $0.4602 | — | — |
| 2025-12-01 | $0.4602 | — | — |
| 2025-11-30 | $0.4752 | — | — |
| 2025-11-29 | $0.4809 | — | — |
| 2025-11-28 | $0.4620 | — | — |
| 2025-11-27 | $0.4565 | — | — |
| 2025-11-26 | $0.4751 | — | — |
| 2025-11-25 | $0.4679 | — | — |
| 2025-11-24 | $0.4679 | — | — |
| 2025-11-23 | $0.4664 | — | — |
| 2025-11-22 | $0.4684 | — | — |
| 2025-11-21 | $0.4317 | — | — |
| 2025-11-20 | $0.4475 | — | — |
| 2025-11-19 | $0.4617 | — | — |
| 2025-11-18 | $0.4613 | — | — |
| 2025-11-17 | $0.4613 | — | — |
| 2025-11-16 | $0.4595 | — | — |
| 2025-11-15 | $0.4797 | — | — |
| 2025-11-14 | $0.4581 | — | — |
| 2025-11-13 | $0.4770 | — | — |
| 2025-11-12 | $0.4860 | — | — |
| 2025-11-11 | $0.4902 | — | — |
| 2025-11-10 | $0.4902 | — | — |
| 2025-11-09 | $0.5111 | — | — |
| 2025-11-08 | $0.4863 | — | — |
| 2025-11-07 | $0.4918 | — | — |
| 2025-11-06 | $0.4841 | — | — |
| 2025-11-05 | $0.4912 | — | — |
| 2025-11-04 | $0.4763 | — | — |
| 2025-11-03 | $0.4763 | — | — |
| 2025-11-02 | $0.5064 | — | — |
| 2025-11-01 | $0.5113 | — | — |
| 2025-10-31 | $0.5069 | — | — |
| 2025-10-30 | $0.5032 | — | — |
| 2025-10-29 | $0.5085 | — | — |
| 2025-10-28 | $0.5177 | — | — |
| 2025-10-27 | $0.5177 | — | — |
| 2025-10-26 | $0.5188 | — | — |
| 2025-10-25 | $0.5054 | — | — |
| 2025-10-24 | $0.5108 | — | — |
| 2025-10-23 | $0.5065 | — | — |
| 2025-10-22 | $0.5053 | — | — |
| 2025-10-21 | $0.5068 | — | — |
| 2025-10-20 | $0.5068 | — | — |
| 2025-10-19 | $0.5185 | — | — |
| 2025-10-18 | $0.5070 | — | — |
| 2025-10-17 | $0.5047 | — | — |
| 2025-10-16 | $0.5089 | — | — |
| 2025-10-15 | $0.5094 | — | — |
| 2025-10-14 | $0.5233 | — | — |
| 2025-10-13 | $0.5233 | — | — |
| 2025-10-12 | $0.5262 | — | — |
| 2025-10-11 | $0.5118 | — | — |
| 2025-10-10 | $0.5221 | — | — |
| 2025-10-09 | $0.5452 | — | — |
| 2025-10-08 | $0.5460 | — | — |
| 2025-10-07 | $0.5492 | — | — |
| 2025-10-06 | $0.5492 | — | — |
| 2025-10-05 | $0.5634 | — | — |
| 2025-10-04 | $0.5573 | — | — |
| 2025-10-03 | $0.5701 | — | — |
| 2025-10-02 | $0.5716 | — | — |
| 2025-10-01 | $0.5633 | — | — |
| 2025-09-30 | $0.5508 | — | — |
| 2025-09-29 | $0.5508 | — | — |
| 2025-09-28 | $0.5564 | — | — |
| 2025-09-27 | $0.5494 | — | — |
| 2025-09-26 | $0.5543 | — | — |
| 2025-09-25 | $0.5436 | — | — |
| 2025-09-24 | $0.5593 | — | — |
| 2025-09-23 | $0.5590 | — | — |
| 2025-09-22 | $0.5590 | — | — |
| 2025-09-21 | $0.5955 | — | — |
| 2025-09-20 | $0.6167 | — | — |
| 2025-09-19 | $0.6128 | — | — |
| 2025-09-18 | $0.6248 | — | — |
| 2025-09-17 | $0.6258 | — | — |
| 2025-09-16 | $0.6227 | — | — |
| 2025-09-15 | $0.6227 | — | — |
| 2025-09-14 | $0.6340 | — | — |
| 2025-09-13 | $0.6445 | — | — |
| 2025-09-12 | $0.6433 | — | — |
| 2025-09-11 | $0.6332 | — | — |
| 2025-09-10 | $0.6215 | — | — |
| 2025-09-09 | $0.6212 | — | — |
| 2025-09-08 | $0.6212 | — | — |
| 2025-09-07 | $0.6477 | — | — |
| 2025-09-06 | $0.6432 | — | — |
| 2025-09-05 | $0.6422 | — | — |
| 2025-09-04 | $0.6502 | — | — |
| 2025-09-03 | $0.6623 | — | — |
| 2025-09-02 | $0.6524 | — | — |
| 2025-09-01 | $0.6524 | — | — |
| 2025-08-31 | $0.6756 | — | — |
| 2025-08-30 | $0.6705 | — | — |
| 2025-08-29 | $0.6786 | — | — |
| 2025-08-28 | $0.6913 | — | — |
| 2025-08-27 | $0.6889 | — | — |
| 2025-08-26 | $0.6991 | — | — |
| 2025-08-25 | $0.6991 | — | — |
| 2025-08-24 | $0.7259 | — | — |
| 2025-08-23 | $0.7455 | — | — |
| 2025-08-22 | $0.7442 | — | — |
| 2025-08-21 | $0.7022 | — | — |
| 2025-08-20 | $0.7175 | — | — |
| 2025-08-19 | $0.6910 | — | — |
| 2025-08-18 | $0.6910 | — | — |
| 2025-08-17 | $0.7067 | — | — |
| 2025-08-16 | $0.7003 | — | — |
| 2025-08-15 | $0.7058 | — | — |
| 2025-08-14 | $0.7206 | — | — |
| 2025-08-13 | $0.7274 | — | — |
| 2025-08-12 | $0.7345 | — | — |
| 2025-08-11 | $0.7345 | — | — |
| 2025-08-10 | $0.7450 | — | — |
| 2025-08-09 | $0.7442 | — | — |
| 2025-08-08 | $0.7335 | — | — |
| 2025-08-07 | $0.7231 | — | — |
| 2025-08-06 | $0.7218 | — | — |
| 2025-08-05 | $0.7218 | — | — |
| 2025-08-04 | $0.7198 | — | — |
| 2025-08-03 | $0.7216 | — | — |
| 2025-08-02 | $0.7197 | — | — |
| 2025-08-01 | $0.7230 | — | — |
| 2025-07-31 | $0.7271 | — | — |
| 2025-07-30 | $0.7372 | — | — |
| 2025-07-29 | $0.7372 | — | — |
| 2025-07-28 | $0.7363 | — | — |
| 2025-07-27 | $0.7565 | — | — |
| 2025-07-26 | $0.7584 | — | — |
| 2025-07-25 | $0.7637 | — | — |
| 2025-07-24 | $0.7725 | — | — |