Cap Mercado $4.25T
1.47%
Volume 24h $317.09B
7.98%
BTC % 53.52%
-0.11%
ETH % 12.57%
0.71%
Moedas
33.110
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Lester (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-10 2025 | $0.00119912 | $0.0010866 | $0.00119912 | $0.00109505 | $350,628 | - |
| Sep-09 2025 | $0.00109264 | $0.00097527 | $0.00114556 | $0.00098665 | $340,183 | - |
| Sep-08 2025 | $0.00097997 | $0.00097997 | $0.00106438 | $0.00103333 | $353,101 | - |
| Sep-07 2025 | $0.00103085 | $0.00099553 | $0.00104426 | $0.00099553 | $303,522 | - |
| Sep-06 2025 | $0.00099205 | $0.0009813 | $0.00108893 | $0.00108893 | $308,805 | - |
| Sep-05 2025 | $0.00108397 | $0.00107912 | $0.00111082 | $0.00108607 | $314,474 | - |
| Sep-04 2025 | $0.00109403 | $0.00108957 | $0.00119617 | $0.00119617 | $308,816 | - |
| Sep-03 2025 | $0.00119329 | $0.00118597 | $0.0012265 | $0.00119982 | $265,301 | - |
| Sep-02 2025 | $0.00119985 | $0.00105667 | $0.00121193 | $0.00106214 | $386,070 | - |
| Sep-01 2025 | $0.00097547 | $0.00097547 | $0.00117077 | $0.00106179 | $348,823 | - |
| Aug-31 2025 | $0.00106952 | $0.00106952 | $0.00109606 | $0.00107338 | $286,682 | - |
| Aug-30 2025 | $0.00106349 | $0.00105357 | $0.00121154 | $0.00121154 | $357,152 | - |
| Aug-29 2025 | $0.00120314 | $0.00119696 | $0.00137339 | $0.00132601 | $341,996 | - |
| Aug-28 2025 | $0.00131768 | $0.00126196 | $0.00145223 | $0.00127049 | $433,680 | - |
| Aug-27 2025 | $0.00127787 | $0.00119354 | $0.00134236 | $0.00120029 | $366,620 | - |