時価総額 $4.51T
0.82%
ボリューム24h $359.63B
-9.4%
BTC % 54.51%
-0.01%
ETH % 12.15%
0.24%
硬貨
33.323
+1
取引所
885
最後の更新
1 分 前
Data Lake (LAKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00060473 | $0.00050502 | $0.00060473 | $0.00056625 | - | - |
| Oct-03 2025 | $0.00057326 | $0.00053716 | $0.00061448 | $0.00055301 | $10,284 | - |
| Oct-02 2025 | $0.00055301 | $0.00054949 | $0.0006517 | $0.00065025 | - | - |
| Oct-01 2025 | $0.00065025 | $0.00063509 | $0.00076034 | $0.00063509 | - | - |
| Sep-30 2025 | $0.00067724 | $0.00052465 | $0.00082999 | $0.00082181 | $86,453 | - |
| Sep-29 2025 | $0.00082181 | $0.00078299 | $0.00108931 | $0.00099279 | $29,794 | - |
| Sep-28 2025 | $0.00099362 | $0.00088072 | $0.00100219 | $0.00088072 | $11,104 | - |
| Sep-27 2025 | $0.0008901 | $0.00080861 | $0.00098133 | $0.00098133 | $14,515 | - |
| Sep-26 2025 | $0.00098133 | $0.0009033 | $0.00100097 | $0.00096777 | $14,252 | - |
| Sep-25 2025 | $0.00097937 | $0.00087425 | $0.00100614 | $0.00095106 | $12,809 | - |
| Sep-24 2025 | $0.00095106 | $0.00092811 | $0.00100977 | $0.00097451 | $13,196 | - |
| Sep-23 2025 | $0.00097451 | $0.00093243 | $0.00099222 | $0.00097495 | - | - |
| Sep-22 2025 | $0.00094074 | $0.00086886 | $0.00095814 | $0.00093512 | $10,317 | - |
| Sep-21 2025 | $0.00093512 | $0.00087525 | $0.00096252 | $0.0009068 | $5,116 | - |
| Sep-20 2025 | $0.0009068 | $0.00081653 | $0.0010296 | $0.00094704 | $32,887 | - |