Cap Mercado $2.80T
0.32%
Volume 24h $195.21B
-25.12%
BTC % 55.86%
0.23%
ETH % 10.07%
0.39%
Moedas
34.531
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Lobstar (LOBSTAR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00270198 | $0.0012195 | $0.00298008 | $0.0012195 | $1,873,733 | $2,701,842 |
| Apr-24 2026 | $0.00138273 | $0.00130464 | $0.00156714 | $0.00156714 | $554,956 | $1,382,661 |
| Apr-23 2026 | $0.00160427 | $0.00119599 | $0.00162951 | $0.00123485 | $1,483,480 | $1,604,185 |
| Apr-22 2026 | $0.00124419 | $0.00124419 | $0.00156324 | $0.001433 | $1,892,763 | $1,244,129 |
| Apr-21 2026 | $0.00139669 | $0.00137198 | $0.00177245 | $0.00177245 | $1,973,769 | $1,396,620 |
| Apr-20 2026 | $0.0017916 | $0.00177698 | $0.00202061 | $0.00202061 | $1,893,435 | $1,791,512 |
| Apr-19 2026 | $0.00203471 | $0.00187447 | $0.00241316 | $0.00228168 | $2,523,483 | $2,034,602 |
| Apr-18 2026 | $0.00236814 | $0.00236814 | $0.00284652 | $0.00267456 | $2,342,444 | $2,368,019 |
| Apr-17 2026 | $0.00270256 | $0.0026948 | $0.00355582 | $0.00355582 | $2,465,145 | $2,702,423 |
| Apr-16 2026 | $0.00353996 | $0.00287719 | $0.0037967 | $0.00287719 | $2,281,783 | $3,539,776 |
| Apr-15 2026 | $0.00288847 | $0.00274586 | $0.00333072 | $0.00274586 | $2,138,937 | $2,888,326 |
| Apr-14 2026 | $0.00282359 | $0.00268215 | $0.00339332 | $0.00339332 | $2,616,559 | $2,823,447 |
| Apr-13 2026 | $0.00342949 | $0.00341624 | $0.00376784 | $0.00363333 | $2,440,578 | $3,429,321 |
| Apr-12 2026 | $0.0036244 | $0.00362331 | $0.00406333 | $0.00398359 | $2,204,406 | $3,624,241 |
| Apr-11 2026 | $0.00411482 | $0.00365344 | $0.00422728 | $0.00374314 | $2,280,939 | $4,114,639 |