Cap Mercado $2.57T
0%
Volume 24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
Moedas
34.665
Trocas
875
Ao vivo
Preços históricos de LOAN Protocol (LOAN), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de LOAN Protocol (LOAN) em Dólar USD. Esta tabela mostra 243 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00047126 | $0.00046077 | $0.00047829 | $0.00047645 | $131,232 | $8,674,386 |
| May-22 2026 | $0.00048157 | $0.00047892 | $0.0004936 | $0.00047892 | $140,606 | $8,864,146 |
| May-21 2026 | $0.00048184 | $0.00047453 | $0.00048868 | $0.00047453 | $126,743 | $8,869,285 |
| May-20 2026 | $0.00046738 | $0.00045996 | $0.0004722 | $0.00046279 | $120,804 | $8,602,946 |
| May-19 2026 | $0.00046485 | $0.00046485 | $0.00049641 | $0.00049628 | $163,248 | $8,556,377 |
| May-18 2026 | $0.00049884 | $0.00046736 | $0.00050839 | $0.00048558 | $146,867 | $9,182,039 |
| May-17 2026 | $0.00049989 | $0.00049703 | $0.00050499 | $0.00050499 | $135,237 | $9,201,399 |
| May-16 2026 | $0.00050366 | $0.00049579 | $0.00052583 | $0.00052218 | $151,925 | $9,270,833 |
| May-15 2026 | $0.00052283 | $0.00050931 | $0.00055766 | $0.00055158 | $204,928 | $9,623,619 |
| May-14 2026 | $0.00055278 | $0.00053647 | $0.00055379 | $0.0005375 | $132,196 | $10,174,991 |
| May-13 2026 | $0.00054209 | $0.0005337 | $0.00057864 | $0.00056119 | $180,889 | $9,978,171 |
| May-12 2026 | $0.00056644 | $0.00054406 | $0.0005685 | $0.00054878 | $157,626 | $10,426,452 |
| May-11 2026 | $0.0005408 | $0.00052504 | $0.00055365 | $0.0005519 | $176,799 | $9,954,417 |
| May-10 2026 | $0.00054508 | $0.00054313 | $0.00058093 | $0.00055861 | $224,552 | $10,033,166 |
| May-09 2026 | $0.0005799 | $0.00052557 | $0.00062124 | $0.00052557 | $244,290 | $10,674,066 |