Cap Mercado $3.31T
0.48%
Volume 24h $242.20B
19.81%
BTC % 54.58%
0.09%
ETH % 11.38%
1.05%
Moedas
33.773
+6
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de LOAN Protocol (LOAN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.00046501 | $0.0004446 | $0.00047161 | $0.00044522 | $139,375 | $8,559,377 |
| Dec-06 2025 | $0.00045122 | $0.00044534 | $0.00046436 | $0.00045182 | $200,437 | $8,305,572 |
| Dec-05 2025 | $0.00045254 | $0.0004424 | $0.00048416 | $0.00048416 | $169,267 | $8,329,912 |
| Dec-04 2025 | $0.00048854 | $0.00048735 | $0.00050634 | $0.00050299 | $137,657 | $8,992,559 |
| Dec-03 2025 | $0.00050076 | $0.00048086 | $0.00050673 | $0.00048187 | $156,858 | $9,217,430 |
| Dec-02 2025 | $0.00048127 | $0.00048127 | $0.00052834 | $0.00052834 | $242,033 | $8,858,728 |
| Dec-01 2025 | $0.00052273 | $0.0005096 | $0.00056165 | $0.00056165 | $196,941 | $9,621,869 |
| Nov-30 2025 | $0.00056533 | $0.00056533 | $0.00059171 | $0.0005875 | $187,814 | $10,406,062 |
| Nov-29 2025 | $0.00058605 | $0.00056676 | $0.00058947 | $0.00057009 | $158,060 | $10,787,272 |
| Nov-28 2025 | $0.00057428 | $0.00057428 | $0.00060653 | $0.00060653 | $220,692 | $10,570,722 |
| Nov-27 2025 | $0.00061016 | $0.00060653 | $0.00063147 | $0.00062541 | $183,587 | $11,231,116 |
| Nov-26 2025 | $0.0006289 | $0.00055876 | $0.00063316 | $0.00061803 | $285,987 | $11,576,111 |
| Nov-25 2025 | $0.00062222 | $0.00061053 | $0.00063748 | $0.00063459 | $202,484 | $11,453,153 |
| Nov-24 2025 | $0.00063549 | $0.00061039 | $0.00065272 | $0.00061039 | $362,471 | $11,697,477 |
| Nov-23 2025 | $0.00058011 | $0.00053058 | $0.00058011 | $0.00053192 | $192,650 | $10,677,996 |