Cap Mercado $2.83T
0.86%
Volume 24h $257.54B
-44.7%
BTC % 55.23%
-0.07%
ETH % 9.84%
0.3%
Moedas
34.187
+5
Trocas
885
Última atualização
49 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00511776 | $0.00491077 | $0.005178 | $0.0051107 | $1,192,179 | $157,858,574 |
| Feb-01 2026 | $0.00507226 | $0.00507226 | $0.00529536 | $0.00526546 | $831,911 | $156,455,096 |
| Jan-31 2026 | $0.00514525 | $0.00507188 | $0.00563298 | $0.00559036 | $888,215 | $158,706,454 |
| Jan-30 2026 | $0.00560238 | $0.00559575 | $0.00589231 | $0.00589231 | $862,249 | $172,806,791 |
| Jan-29 2026 | $0.00588636 | $0.00586129 | $0.00619468 | $0.00610961 | $818,469 | $181,566,328 |
| Jan-28 2026 | $0.00611763 | $0.00606894 | $0.00622639 | $0.00620352 | $919,380 | $188,699,664 |
| Jan-27 2026 | $0.00621755 | $0.00605598 | $0.00621755 | $0.00612386 | $992,583 | $191,781,875 |
| Jan-26 2026 | $0.00612455 | $0.00587574 | $0.00612455 | $0.00587574 | $862,113 | $188,913,390 |
| Jan-25 2026 | $0.00581939 | $0.00581939 | $0.00610867 | $0.00609102 | $812,525 | $179,500,563 |
| Jan-24 2026 | $0.00611046 | $0.0060762 | $0.00617847 | $0.00612551 | $863,848 | $188,478,703 |
| Jan-23 2026 | $0.00613367 | $0.00607247 | $0.00625443 | $0.00614963 | $1,067,563 | $189,194,643 |
| Jan-22 2026 | $0.00614249 | $0.00600259 | $0.00614294 | $0.0060443 | $934,986 | $189,466,703 |
| Jan-21 2026 | $0.00603741 | $0.00597943 | $0.00617125 | $0.00607177 | $1,041,969 | $186,225,326 |
| Jan-20 2026 | $0.0060985 | $0.00608581 | $0.0063354 | $0.00631282 | $1,090,186 | $188,109,841 |
| Jan-19 2026 | $0.00625629 | $0.00625629 | $0.00658493 | $0.00658493 | $1,015,596 | $192,976,702 |