時価総額 $2.65T
3.11%
ボリューム24h $112.75B
-31.03%
BTC % 51.85%
0.09%
ETH % 15.32%
1.56%
硬貨
28.277
+6
取引所
885
最後の更新
2 分 前
lowq frends (LOWQ) 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 |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.00007774 | $0.00007774 | $0.00008813 | $0.00008767 | $851 | - |
| Jul-27 2024 | $0.00008772 | $0.00008612 | $0.00010087 | $0.00008986 | $2,829 | - |
| Jul-26 2024 | $0.00008995 | $0.00006302 | $0.00009141 | $0.00006302 | $5,057 | - |
| Jul-25 2024 | $0.000063 | $0.0000579 | $0.00007913 | $0.00007913 | $1,619 | - |
| Jul-24 2024 | $0.00007906 | $0.00007906 | $0.00008923 | $0.00008909 | $2,184 | - |
| Jul-23 2024 | $0.00008854 | $0.00008854 | $0.00009603 | $0.00009557 | $1,929 | - |
| Jul-22 2024 | $0.00008076 | $0.00007656 | $0.0001011 | $0.00009878 | $1,744 | - |
| Jul-21 2024 | $0.00009878 | $0.00009226 | $0.00012461 | $0.00012411 | $4,136 | - |
| Jul-20 2024 | $0.00012166 | $0.00004608 | $0.00012442 | $0.00004877 | $12,370 | - |
| Jul-19 2024 | $0.0000483 | $0.00004827 | $0.0000854 | $0.0000854 | $5,288 | - |
| Jul-18 2024 | $0.00008662 | $0.00007811 | $0.00013632 | $0.00013632 | $13,849 | - |
| Jul-17 2024 | $0.00011237 | $0.00011237 | $0.00018766 | $0.00018149 | $5,298 | - |
| Jul-16 2024 | $0.00018149 | $0.00017085 | $0.00018987 | $0.00018978 | $3,473 | - |
| Jul-15 2024 | $0.00018957 | $0.00018411 | $0.00020307 | $0.00020064 | $4,705 | - |
| Jul-14 2024 | $0.00020224 | $0.00019356 | $0.0002051 | $0.00020147 | $4,832 | - |