Cap Mercado $4.13T
-1.17%
Volume 24h $311.33B
10.5%
BTC % 55.17%
0.25%
ETH % 12.04%
-1.16%
Moedas
33.545
+27
Trocas
885
Última atualização
3 Minutos 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-27 2025 | $0.00033326 | $0.00031288 | $0.00035005 | $0.00031681 | - | - |
| Oct-26 2025 | $0.00031681 | $0.00029761 | $0.00032633 | $0.00032633 | $4,283 | - |
| Oct-25 2025 | $0.00034565 | $0.00031627 | $0.00034565 | $0.00031853 | - | - |
| Oct-24 2025 | $0.00031853 | $0.00031101 | $0.00034554 | $0.0003375 | $3,841 | - |
| Oct-23 2025 | $0.0003375 | $0.000318 | $0.00037493 | $0.00037493 | $5,056 | - |
| Oct-22 2025 | $0.00036299 | $0.00036293 | $0.00039871 | $0.00036561 | $4,656 | - |
| Oct-21 2025 | $0.00036561 | $0.0003524 | $0.00045235 | $0.00041851 | $8,234 | - |
| Oct-20 2025 | $0.00041851 | $0.00041262 | $0.00045478 | $0.00044236 | $2,910 | - |
| Oct-19 2025 | $0.00044236 | $0.00044236 | $0.00049901 | $0.00049038 | - | - |
| Oct-18 2025 | $0.00047821 | $0.00039895 | $0.00048852 | $0.0004084 | - | - |
| Oct-17 2025 | $0.0004084 | $0.0004084 | $0.00045779 | $0.00044261 | $5,082 | - |
| Oct-16 2025 | $0.00044359 | $0.00044336 | $0.00047575 | $0.0004674 | - | - |
| Oct-15 2025 | $0.0004674 | $0.00046226 | $0.00049028 | $0.00048756 | - | - |
| Oct-14 2025 | $0.00048878 | $0.0004248 | $0.00048878 | $0.0004423 | - | - |
| Oct-13 2025 | $0.00043737 | $0.00040012 | $0.00046435 | $0.00046435 | $4,882 | - |