Cap Mercado $3.24T
0.91%
Volumen 24h $257.79B
-18.78%
BTC % 54.15%
-0.01%
ETH % 10.98%
0.18%
Monedas
33.710
+2
Exchanges
885
Ultima actualización
23 Segundos atrás
Precios Históricos de Mr. Lightspeed Creator Coin (MRLIGHTSPEED), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-25 2025 | $0.00063537 | $0.00061183 | $0.00065381 | $0.00064409 | $103,265 | $303,170 |
| Nov-24 2025 | $0.00062937 | $0.00057941 | $0.00063166 | $0.00058974 | $53,324 | $300,311 |
| Nov-23 2025 | $0.00058928 | $0.00056118 | $0.00059156 | $0.00058976 | $93,266 | $281,180 |
| Nov-22 2025 | $0.00056547 | $0.00056282 | $0.00059213 | $0.00059213 | $40,369 | $269,820 |
| Nov-21 2025 | $0.00059477 | $0.00050939 | $0.00059477 | $0.00054462 | $65,918 | $283,800 |
| Nov-20 2025 | $0.0005566 | $0.0004603 | $0.00066354 | $0.0004603 | $57,879 | $265,586 |
| Nov-19 2025 | $0.00045154 | $0.00042342 | $0.00047878 | $0.00042514 | $7,380 | $215,455 |
| Nov-18 2025 | $0.00043103 | $0.00040788 | $0.00044659 | $0.00044659 | - | $205,673 |
| Nov-17 2025 | $0.00044988 | $0.00041022 | $0.00048455 | $0.00041022 | $8,642 | $214,663 |
| Nov-16 2025 | $0.00041275 | $0.0004078 | $0.00054808 | $0.0004662 | $34,672 | $196,950 |
| Nov-15 2025 | $0.00042329 | $0.00042163 | $0.00047403 | $0.00046798 | $6,845 | $201,975 |
| Nov-14 2025 | $0.00046942 | $0.00046942 | $0.00050281 | $0.00049623 | $7,962 | $223,988 |
| Nov-13 2025 | $0.00049689 | $0.00048425 | $0.00059718 | $0.00048425 | $20,985 | $237,098 |
| Nov-12 2025 | $0.00045656 | $0.00045656 | $0.00058826 | $0.00052297 | $23,425 | $217,851 |
| Nov-11 2025 | $0.0005189 | $0.00051386 | $0.00082528 | $0.00069496 | $103,561 | $247,599 |