Cap Mercado $4.25T
1.46%
Volume 24h $317.22B
7.92%
BTC % 53.5%
-0.2%
ETH % 12.58%
0.79%
Moedas
33.110
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Loaded Lions (LION), 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 | $0.019726 | $0.019308 | $0.019799 | $0.019461 | $972,291 | $608,459,494 |
| Sep-09 2025 | $0.019513 | $0.018827 | $0.020117 | $0.019248 | $1,754,470 | $601,899,613 |
| Sep-08 2025 | $0.019335 | $0.01926 | $0.01978 | $0.019646 | $917,729 | $596,423,023 |
| Sep-07 2025 | $0.01965 | $0.019512 | $0.020191 | $0.020191 | $1,051,185 | $606,125,891 |
| Sep-06 2025 | $0.020092 | $0.020092 | $0.020611 | $0.020235 | $856,835 | $619,756,109 |
| Sep-05 2025 | $0.02035 | $0.019946 | $0.020508 | $0.020261 | $1,041,808 | $627,717,364 |
| Sep-04 2025 | $0.020253 | $0.01994 | $0.021334 | $0.021334 | $1,881,892 | $624,709,336 |
| Sep-03 2025 | $0.021318 | $0.020133 | $0.02149 | $0.021138 | $2,801,159 | $657,565,022 |
| Sep-02 2025 | $0.02023 | $0.019646 | $0.020832 | $0.020603 | $3,166,399 | $624,026,286 |
| Sep-01 2025 | $0.020513 | $0.020195 | $0.022253 | $0.022253 | $4,004,272 | $632,754,696 |
| Aug-31 2025 | $0.022563 | $0.022084 | $0.023487 | $0.023487 | $2,380,578 | $695,979,394 |
| Aug-30 2025 | $0.023219 | $0.021011 | $0.024665 | $0.021653 | $5,301,889 | $716,223,879 |
| Aug-29 2025 | $0.022103 | $0.021071 | $0.025273 | $0.025273 | $5,913,640 | $681,776,613 |
| Aug-28 2025 | $0.025828 | $0.022651 | $0.029359 | $0.023432 | $13,741,673 | $796,695,056 |
| Aug-27 2025 | $0.023117 | $0.019469 | $0.025009 | $0.019779 | $8,473,974 | $713,074,488 |