Cap Mercado $2.48T
-2.03%
Volume 24h $202.10B
1.9%
BTC % 53.68%
-0.35%
ETH % 9.99%
-0.4%
Moedas
34.448
+4
Trocas
885
Última atualização
47 Segundos atrás
Preços históricos de LIFE Coin (LNS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.186956 | $0.186337 | $0.192159 | $0.189424 | $83,537 | - |
| Mar-31 2026 | $0.189837 | $0.189549 | $0.194339 | $0.192859 | $82,328 | - |
| Mar-30 2026 | $0.192832 | $0.165073 | $0.196891 | $0.165479 | $116,177 | - |
| Mar-29 2026 | $0.165578 | $0.165257 | $0.166068 | $0.16548 | $107,123 | - |
| Mar-28 2026 | $0.16587 | $0.165495 | $0.176799 | $0.176799 | $97,361 | - |
| Mar-27 2026 | $0.176501 | $0.176501 | $0.208027 | $0.20717 | $112,057 | - |
| Mar-26 2026 | $0.207367 | $0.164331 | $0.236689 | $0.164331 | $152,261 | - |
| Mar-25 2026 | $0.154243 | $0.081966 | $0.156941 | $0.081974 | $146,176 | - |
| Mar-24 2026 | $0.081965 | $0.081957 | $0.081992 | $0.081979 | $23,773 | - |
| Mar-23 2026 | $0.081977 | $0.081883 | $0.082597 | $0.082597 | $53,518 | - |
| Mar-22 2026 | $0.082388 | $0.082289 | $0.082608 | $0.082608 | $75,110 | - |
| Mar-21 2026 | $0.082291 | $0.08218 | $0.082604 | $0.082396 | $75,769 | - |
| Mar-20 2026 | $0.082301 | $0.076399 | $0.082604 | $0.076606 | $93,136 | - |
| Mar-19 2026 | $0.076603 | $0.076397 | $0.076704 | $0.076403 | $92,263 | - |
| Mar-18 2026 | $0.076697 | $0.075804 | $0.076808 | $0.076112 | $89,037 | - |