Cap Mercado $3.95T
2.22%
Volume 24h $231.56B
-23.53%
BTC % 59.93%
-0.66%
ETH % 9.15%
0.21%
Moedas
32.400
+5
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.00100018 | $0.00097372 | $0.00104367 | $0.00099907 | - | - |
| Jul-11 2025 | $0.00099354 | $0.00095456 | $0.00107616 | $0.00098665 | $12,561 | - |
| Jul-10 2025 | $0.00098665 | $0.00093517 | $0.00102344 | $0.00095991 | $5,304 | - |
| Jul-09 2025 | $0.00095991 | $0.0009462 | $0.00105801 | $0.00102145 | $15,597 | - |
| Jul-08 2025 | $0.00102145 | $0.00098482 | $0.00106913 | $0.00101197 | $4,863 | - |
| Jul-07 2025 | $0.00101197 | $0.00101197 | $0.00107583 | $0.00104959 | - | - |
| Jul-06 2025 | $0.0010562 | $0.00098232 | $0.0010562 | $0.0010173 | - | - |
| Jul-05 2025 | $0.00103266 | $0.00098962 | $0.00105367 | $0.00105367 | $14,510 | - |
| Jul-04 2025 | $0.00112185 | $0.0010182 | $0.00117757 | $0.00105254 | $8,900 | - |
| Jul-03 2025 | $0.00105254 | $0.00099961 | $0.00110823 | $0.0010678 | $9,041 | - |
| Jul-02 2025 | $0.0010678 | $0.00104953 | $0.00118535 | $0.00109211 | $17,179 | - |
| Jul-01 2025 | $0.00107077 | $0.00107077 | $0.00123076 | $0.00121827 | - | - |
| Jun-30 2025 | $0.00121827 | $0.00111339 | $0.0012227 | $0.00121393 | - | - |
| Jun-29 2025 | $0.00115208 | $0.00111477 | $0.00118585 | $0.00118254 | - | - |
| Jun-28 2025 | $0.00118254 | $0.00117335 | $0.00123053 | $0.00119314 | $16,162 | - |