Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00101611 | $0.00099797 | $0.00103165 | $0.00103165 | $1,898 | - |
| Sep-08 2025 | $0.00103165 | $0.00101851 | $0.00109528 | $0.00104875 | - | - |
| Sep-07 2025 | $0.00104875 | $0.00104415 | $0.00116916 | $0.00109132 | - | - |
| Sep-06 2025 | $0.00108574 | $0.00108574 | $0.00117365 | $0.00116806 | $7,337 | - |
| Sep-05 2025 | $0.00116806 | $0.00112732 | $0.00125897 | $0.00115962 | $13,975 | - |
| Sep-04 2025 | $0.00121314 | $0.00107552 | $0.00124978 | $0.00115605 | $15,299 | - |
| Sep-03 2025 | $0.00115605 | $0.00106071 | $0.00115605 | $0.00114609 | $3,987 | - |
| Sep-02 2025 | $0.00115169 | $0.00108777 | $0.00120479 | $0.00112528 | $4,876 | - |
| Sep-01 2025 | $0.00112528 | $0.00112528 | $0.00129042 | $0.00124797 | - | - |
| Aug-31 2025 | $0.00127594 | $0.00124376 | $0.0013702 | $0.00125979 | - | - |
| Aug-30 2025 | $0.00122607 | $0.00122485 | $0.00129504 | $0.00122485 | $2,545 | - |
| Aug-29 2025 | $0.00122485 | $0.00121477 | $0.00129314 | $0.00125443 | $8,250 | - |
| Aug-28 2025 | $0.00125443 | $0.00122025 | $0.00138653 | $0.0013081 | $12,204 | - |
| Aug-27 2025 | $0.00131976 | $0.00121172 | $0.00140106 | $0.00131079 | $20,919 | - |
| Aug-26 2025 | $0.00131079 | $0.00120159 | $0.00137037 | $0.00122984 | $9,336 | - |