Cap Mercado $2.25T
-1.64%
Volume 24h $119.96B
-3.9%
BTC % 52.24%
-0.42%
ETH % 13.91%
-0.35%
Moedas
28.538
+20
Trocas
885
Última atualização
46 Segundos atrás
Preços históricos de Lodestar (LODE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.050626 | $0.050228 | $0.052368 | $0.05089 | $541 | - |
| Aug-19 2024 | $0.05089 | $0.050833 | $0.054363 | $0.054363 | $1,496 | - |
| Aug-18 2024 | $0.054363 | $0.046508 | $0.054363 | $0.046578 | $5,136 | - |
| Aug-17 2024 | $0.046578 | $0.041572 | $0.046668 | $0.041574 | $5,114 | - |
| Aug-16 2024 | $0.041574 | $0.039305 | $0.042059 | $0.040977 | $2,575 | - |
| Aug-15 2024 | $0.040977 | $0.03251 | $0.041236 | $0.033079 | $11,456 | - |
| Aug-14 2024 | $0.03325 | $0.033066 | $0.034184 | $0.033394 | $916 | - |
| Aug-13 2024 | $0.033394 | $0.032854 | $0.033613 | $0.033205 | $390 | - |
| Aug-12 2024 | $0.033205 | $0.031554 | $0.033635 | $0.032128 | $542 | - |
| Aug-11 2024 | $0.032128 | $0.032117 | $0.03352 | $0.032117 | $841 | - |
| Aug-10 2024 | $0.032117 | $0.032097 | $0.032548 | $0.03212 | $265 | - |
| Aug-09 2024 | $0.03212 | $0.03212 | $0.033305 | $0.033305 | $1,188 | - |
| Aug-08 2024 | $0.030498 | $0.028799 | $0.030498 | $0.028799 | $479 | - |
| Aug-07 2024 | $0.028799 | $0.028657 | $0.030992 | $0.030424 | $1,055 | - |
| Aug-06 2024 | $0.030424 | $0.030001 | $0.030861 | $0.030003 | $300 | - |