Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
Trocas
885
Última atualização
49 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00124092 | $0.00120766 | $0.00134033 | $0.00134033 | $6,578 | - |
| Aug-18 2025 | $0.00134033 | $0.00115432 | $0.00140949 | $0.00140949 | $15,755 | - |
| Aug-17 2025 | $0.00140949 | $0.00125902 | $0.00146016 | $0.001296 | - | - |
| Aug-16 2025 | $0.00131621 | $0.00129812 | $0.00148308 | $0.0014013 | $8,036 | - |
| Aug-15 2025 | $0.00141549 | $0.00136238 | $0.00153959 | $0.00150936 | $7,233 | - |
| Aug-14 2025 | $0.00150936 | $0.00137289 | $0.00152462 | $0.00137289 | $6,244 | - |
| Aug-13 2025 | $0.00143169 | $0.00142248 | $0.0015401 | $0.00143716 | $11,467 | - |
| Aug-12 2025 | $0.00143757 | $0.00133004 | $0.00149724 | $0.00134123 | - | - |
| Aug-11 2025 | $0.00134123 | $0.00122589 | $0.00140258 | $0.00129092 | - | - |
| Aug-10 2025 | $0.00134162 | $0.00134162 | $0.00155585 | $0.00151776 | $10,980 | - |
| Aug-09 2025 | $0.00148597 | $0.00138871 | $0.00161519 | $0.00147475 | $11,087 | - |
| Aug-08 2025 | $0.00147054 | $0.00132203 | $0.00153386 | $0.00151806 | $19,238 | - |
| Aug-07 2025 | $0.00154064 | $0.00130906 | $0.00160226 | $0.00133464 | $32,616 | - |
| Aug-06 2025 | $0.00133464 | $0.00126709 | $0.00141858 | $0.00140023 | $6,293 | - |
| Aug-05 2025 | $0.00140023 | $0.00137607 | $0.0014667 | $0.0014667 | $3,179 | - |