Cap Mercado $4.15T
1.44%
Volume 24h $364.61B
-3.23%
BTC % 54.69%
-0.96%
ETH % 12.54%
2.39%
Moedas
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00017028 | $0.00015588 | $0.00022185 | $0.00015588 | $31,768 | - |
| Aug-18 2025 | $0.00015602 | $0.00014405 | $0.00022276 | $0.00022276 | $31,470 | - |
| Aug-17 2025 | $0.00023387 | $0.00012205 | $0.00024296 | $0.00012205 | $99,014 | - |
| Aug-16 2025 | $0.0001219 | $0.0001219 | $0.00014808 | $0.00013125 | $10,838 | - |
| Aug-15 2025 | $0.00013366 | $0.00010627 | $0.00013366 | $0.0001194 | $23,735 | - |
| Aug-14 2025 | $0.00010823 | $0.00010615 | $0.00018491 | $0.00018491 | - | - |
| Aug-13 2025 | $0.0001833 | $0.00017688 | $0.00020994 | $0.00017688 | $7,919 | - |
| Aug-12 2025 | $0.00017649 | $0.0001395 | $0.00019521 | $0.00016547 | $25,916 | - |
| Aug-11 2025 | $0.00018653 | $0.00012652 | $0.00018653 | $0.00012652 | $19,901 | - |
| Aug-10 2025 | $0.00012501 | $0.00010545 | $0.00013177 | $0.00011491 | - | - |
| Aug-09 2025 | $0.00012704 | $0.00012097 | $0.00016762 | $0.00012107 | $17,529 | - |
| Aug-08 2025 | $0.00012109 | $0.00012109 | $0.00018418 | $0.00018418 | $12,726 | - |
| Aug-07 2025 | $0.00016226 | $0.00009371 | $0.00019565 | $0.00009371 | $71,502 | - |
| Aug-06 2025 | $0.00009845 | $0.00007694 | $0.00011174 | $0.00008032 | $8,047 | - |
| Aug-05 2025 | $0.00008032 | $0.00007415 | $0.00008445 | $0.00008445 | - | - |