Cap Mercado $3.30T
-0.85%
Volume 24h $272.37B
22.14%
BTC % 61.28%
0.16%
ETH % 8.21%
-0.24%
Moedas
32.212
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00015164 | $0.00015128 | $0.00016676 | $0.00016486 | $607 | - |
| Jun-21 2025 | $0.00016486 | $0.00016289 | $0.00018316 | $0.00017929 | - | - |
| Jun-20 2025 | $0.00017929 | $0.00017929 | $0.00019948 | $0.00019743 | $822 | - |
| Jun-19 2025 | $0.00019743 | $0.00019483 | $0.00020958 | $0.00020168 | - | - |
| Jun-18 2025 | $0.00020168 | $0.00020117 | $0.00021088 | $0.00021088 | - | - |
| Jun-17 2025 | $0.00020938 | $0.00020898 | $0.00025907 | $0.00025907 | - | - |
| Jun-16 2025 | $0.0002708 | $0.0002708 | $0.0003016 | $0.00028278 | $4,817 | - |
| Jun-15 2025 | $0.00028278 | $0.00027275 | $0.00028455 | $0.00027275 | $923 | - |
| Jun-14 2025 | $0.00027275 | $0.00026962 | $0.00029581 | $0.00029452 | $1,858 | - |
| Jun-13 2025 | $0.00028508 | $0.00021868 | $0.00028609 | $0.00025196 | $12,063 | - |
| Jun-12 2025 | $0.00025196 | $0.00025196 | $0.00027457 | $0.00027259 | - | - |
| Jun-11 2025 | $0.00027343 | $0.00027343 | $0.00032202 | $0.00032011 | $7,122 | - |
| Jun-10 2025 | $0.00031827 | $0.00022666 | $0.00037319 | $0.00023497 | $33,995 | - |
| Jun-09 2025 | $0.00022891 | $0.00021082 | $0.00023244 | $0.00021778 | - | - |
| Jun-08 2025 | $0.00021726 | $0.00020783 | $0.0002239 | $0.00021885 | $1,243 | - |