시가총액 $2.56T
-0.04%
볼륨 24시간 $60.59B
-29.32%
BTC % 60.1191%
0.39%
ETH % 9.8548%
-1.02%
코인
34.665
거래소
875
실시간
Liqwid Finance (LQ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Liqwid Finance (LQ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,504 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.18173 | $0.181111 | $0.191182 | $0.190767 | $294,351 | $3,660,488 |
| May-22 2026 | $0.19187 | $0.19138 | $0.192638 | $0.192638 | $287,268 | $3,864,736 |
| May-21 2026 | $0.193711 | $0.189696 | $0.193711 | $0.191417 | $306,674 | $3,901,803 |
| May-20 2026 | $0.183412 | $0.183412 | $0.187721 | $0.18673 | $293,881 | $3,694,373 |
| May-19 2026 | $0.191338 | $0.182145 | $0.191666 | $0.191666 | $301,784 | $3,854,014 |
| May-18 2026 | $0.190664 | $0.185417 | $0.190664 | $0.187708 | $291,934 | $3,840,449 |
| May-17 2026 | $0.194804 | $0.194304 | $0.203913 | $0.203913 | $297,229 | $3,923,824 |
| May-16 2026 | $0.20381 | $0.20381 | $0.214665 | $0.21297 | $269,029 | $4,105,232 |
| May-15 2026 | $0.212467 | $0.203712 | $0.219828 | $0.218819 | $306,749 | $4,279,599 |
| May-14 2026 | $0.218748 | $0.209095 | $0.224937 | $0.212483 | $293,565 | $4,406,118 |
| May-13 2026 | $0.212465 | $0.204309 | $0.221033 | $0.212357 | $329,579 | $4,279,562 |
| May-12 2026 | $0.213545 | $0.210527 | $0.222594 | $0.220342 | $284,844 | $4,301,321 |
| May-11 2026 | $0.220167 | $0.20959 | $0.227009 | $0.214087 | $282,116 | $4,434,698 |
| May-10 2026 | $0.21513 | $0.194153 | $0.21513 | $0.196257 | $299,752 | $4,333,246 |
| May-09 2026 | $0.197445 | $0.192265 | $0.201174 | $0.198681 | $307,731 | $3,977,034 |