Cap Mercado $2.23T
-1.66%
Volume 24h $189.33B
-26.25%
BTC % 53.54%
1.21%
ETH % 12.56%
-2.62%
Moedas
28.984
+17
Trocas
885
Última atualização
30 Segundos atrás
Preços históricos de Data Lake (LAKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.00432248 | $0.00399187 | $0.00509841 | $0.00509841 | $127,573 | - |
| Oct-01 2024 | $0.00519564 | $0.00481216 | $0.00548926 | $0.00519906 | $101,791 | - |
| Sep-30 2024 | $0.00520746 | $0.00513568 | $0.00640913 | $0.00638511 | $122,553 | - |
| Sep-29 2024 | $0.00631101 | $0.00556167 | $0.00632767 | $0.00565704 | $83,153 | - |
| Sep-28 2024 | $0.0056575 | $0.00536968 | $0.00576177 | $0.00570077 | $63,366 | - |
| Sep-27 2024 | $0.00572076 | $0.00523642 | $0.00576014 | $0.00523642 | $81,089 | - |
| Sep-26 2024 | $0.0052199 | $0.00486574 | $0.0052255 | $0.00486574 | $66,572 | - |
| Sep-25 2024 | $0.00481696 | $0.00481696 | $0.00573368 | $0.00549348 | $86,257 | - |
| Sep-24 2024 | $0.00548958 | $0.00499641 | $0.00551729 | $0.00521167 | $73,557 | - |
| Sep-23 2024 | $0.00519968 | $0.00467759 | $0.00541656 | $0.00535606 | $89,773 | - |
| Sep-22 2024 | $0.00524683 | $0.0048465 | $0.00546529 | $0.00544781 | $77,145 | - |
| Sep-21 2024 | $0.0054223 | $0.00518313 | $0.00591186 | $0.00591186 | $63,595 | - |
| Sep-20 2024 | $0.00590969 | $0.00481592 | $0.00626802 | $0.00493959 | $115,908 | - |
| Sep-19 2024 | $0.00501103 | $0.00383891 | $0.00501103 | $0.00384208 | $120,904 | - |
| Sep-18 2024 | $0.00367877 | $0.00362441 | $0.00394196 | $0.00394196 | $57,863 | - |