Cap Mercado $4.22T
0.65%
Volume 24h $307.31B
4.78%
BTC % 53.64%
0.05%
ETH % 12.51%
-0.24%
Moedas
33.103
+16
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00032556 | $0.00032526 | $0.00040814 | $0.0003912 | - | - |
| Sep-08 2025 | $0.00038204 | $0.00032489 | $0.00038494 | $0.00036881 | $19,645 | - |
| Sep-07 2025 | $0.00036881 | $0.00035282 | $0.00046491 | $0.00040289 | $33,036 | - |
| Sep-06 2025 | $0.00040265 | $0.00026331 | $0.00040265 | $0.00026391 | $28,663 | - |
| Sep-05 2025 | $0.00026714 | $0.00024855 | $0.00029017 | $0.00024855 | $7,569 | - |
| Sep-04 2025 | $0.00025007 | $0.00023907 | $0.00028128 | $0.00028128 | $4,920 | - |
| Sep-03 2025 | $0.00028073 | $0.00025487 | $0.00028769 | $0.00028048 | $11,222 | - |
| Sep-02 2025 | $0.00027141 | $0.00022941 | $0.00027466 | $0.00024232 | $16,322 | - |
| Sep-01 2025 | $0.0002435 | $0.0002435 | $0.00033474 | $0.00033474 | $28,648 | - |
| Aug-31 2025 | $0.00032845 | $0.00030158 | $0.0003736 | $0.00036261 | $18,826 | - |
| Aug-30 2025 | $0.00036304 | $0.00030926 | $0.0004059 | $0.00040423 | $31,830 | - |
| Aug-29 2025 | $0.00041022 | $0.00034328 | $0.00053371 | $0.00042824 | $71,364 | - |
| Aug-28 2025 | $0.00051779 | $0.00050883 | $0.00079476 | $0.00055578 | $191,955 | - |
| Aug-27 2025 | $0.00064308 | $0.00041437 | $0.00064561 | $0.0004281 | $61,664 | - |
| Aug-26 2025 | $0.00043636 | $0.00040721 | $0.00053617 | $0.00042382 | $71,353 | - |