Cap Mercado $3.01T
-7.94%
Volume 24h $349.18B
40.07%
BTC % 54.45%
-0.77%
ETH % 10.96%
-1.91%
Moedas
34.150
+16
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.00005269 | $0.00004677 | $0.00005269 | $0.00004677 | $68 | - |
| Jan-27 2026 | $0.00004677 | $0.00004472 | $0.00004757 | $0.00004472 | - | - |
| Jan-26 2026 | $0.00004509 | $0.00004353 | $0.00004699 | $0.00004353 | - | - |
| Jan-25 2026 | $0.00004353 | $0.00004332 | $0.0000489 | $0.0000489 | $649 | - |
| Jan-24 2026 | $0.0000489 | $0.00004853 | $0.00005967 | $0.00005967 | $3,091 | - |
| Jan-23 2026 | $0.00005984 | $0.00005984 | $0.00006538 | $0.00006367 | $637 | - |
| Jan-22 2026 | $0.00006311 | $0.00006233 | $0.00006626 | $0.0000658 | - | - |
| Jan-21 2026 | $0.00006678 | $0.00006229 | $0.00006678 | $0.00006259 | - | - |
| Jan-20 2026 | $0.00006259 | $0.00006153 | $0.00006805 | $0.00006661 | - | - |
| Jan-19 2026 | $0.00006663 | $0.00006242 | $0.00006974 | $0.00006974 | - | - |
| Jan-18 2026 | $0.00006974 | $0.00006955 | $0.00007708 | $0.00007708 | $1,150 | - |
| Jan-17 2026 | $0.00007716 | $0.00007716 | $0.00008247 | $0.00008247 | $568 | - |
| Jan-16 2026 | $0.00008228 | $0.000081 | $0.00008324 | $0.00008292 | $463 | - |
| Jan-15 2026 | $0.00008314 | $0.00007832 | $0.0000896 | $0.00007844 | $3,408 | - |
| Jan-14 2026 | $0.00007844 | $0.00007844 | $0.00008276 | $0.00008246 | $550 | - |