Cap Mercado $4.07T
-1.22%
Volume 24h $345.18B
6.15%
BTC % 55.34%
0.3%
ETH % 11.91%
-1.17%
Moedas
33.552
+15
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de LESTER by Virtuals (LESTER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.00032079 | $0.00031184 | $0.0003689 | $0.00031359 | - | - |
| Oct-27 2025 | $0.0003139 | $0.0003139 | $0.00038757 | $0.0003183 | $11,360 | - |
| Oct-26 2025 | $0.00031459 | $0.00031194 | $0.0004011 | $0.00034296 | $22,636 | - |
| Oct-25 2025 | $0.00033279 | $0.00026927 | $0.00035883 | $0.00027099 | $8,304 | - |
| Oct-24 2025 | $0.00027099 | $0.00019575 | $0.00027099 | $0.00019575 | $10,980 | - |
| Oct-23 2025 | $0.00019127 | $0.00017826 | $0.00019127 | $0.00017826 | $1,037 | - |
| Oct-22 2025 | $0.00017826 | $0.00017498 | $0.0001853 | $0.0001853 | - | - |
| Oct-21 2025 | $0.00019464 | $0.00018304 | $0.00019464 | $0.00019131 | - | - |
| Oct-20 2025 | $0.00019131 | $0.00018953 | $0.00019583 | $0.00019044 | $139 | - |
| Oct-19 2025 | $0.00019044 | $0.00017717 | $0.00019126 | $0.00017857 | $366 | - |
| Oct-18 2025 | $0.000179 | $0.000179 | $0.00019448 | $0.00019151 | - | - |
| Oct-17 2025 | $0.00019151 | $0.00017417 | $0.00019631 | $0.00018767 | $4,100 | - |
| Oct-16 2025 | $0.00018767 | $0.00018767 | $0.00020778 | $0.00018773 | - | - |
| Oct-15 2025 | $0.00018773 | $0.00018748 | $0.00019978 | $0.00019925 | $602 | - |
| Oct-14 2025 | $0.00019919 | $0.00019408 | $0.00022811 | $0.00022811 | $2,002 | - |