Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Lombard Staked BTC (LBTC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $120,183.26 | $118,376.28 | $120,773.50 | $118,376.28 | $3,927,572 | $1,416,270,648 |
| Oct-01 2025 | $118,037.91 | $114,003.90 | $118,037.91 | $114,003.90 | $930,664 | $1,390,989,307 |
| Sep-30 2025 | $113,868.12 | $113,000.86 | $114,732.63 | $114,384.51 | $3,599,061 | $1,341,851,416 |
| Sep-29 2025 | $114,323.49 | $111,544.42 | $114,360.28 | $112,155.19 | $1,606,580 | $1,347,217,631 |
| Sep-28 2025 | $112,108.79 | $109,402.13 | $112,108.79 | $109,691.06 | $2,720,362 | $1,321,119,014 |
| Sep-27 2025 | $109,534.07 | $109,284.83 | $109,722.54 | $109,663.70 | $1,107,097 | $1,291,096,538 |
| Sep-26 2025 | $109,487.36 | $108,956.47 | $110,021.33 | $109,562.95 | $1,955,826 | $1,290,928,445 |
| Sep-25 2025 | $109,782.39 | $109,321.48 | $113,366.86 | $113,366.86 | $3,286,571 | $1,294,087,297 |
| Sep-24 2025 | $113,336.88 | $111,606.66 | $113,800.22 | $112,141.10 | $3,831,903 | $1,336,248,167 |
| Sep-23 2025 | $112,181.10 | $111,691.80 | $113,244.89 | $112,708.52 | $1,445,989 | $1,333,852,646 |
| Sep-22 2025 | $112,869.86 | $112,205.42 | $115,407.52 | $115,407.52 | $912,785 | $1,341,580,720 |
| Sep-21 2025 | $115,412.30 | $115,254.53 | $115,796.58 | $115,761.88 | $2,627,644 | $1,371,986,191 |
| Sep-20 2025 | $115,849.90 | $115,586.60 | $116,014.23 | $115,663.40 | $2,230,123 | $1,377,398,269 |
| Sep-19 2025 | $115,606.61 | $115,227.87 | $117,282.63 | $117,048.35 | $3,284,217 | $1,375,717,447 |
| Sep-18 2025 | $117,127.07 | $116,513.97 | $117,804.75 | $116,532.93 | $3,430,999 | $1,392,903,724 |