Cap Mercado $4.22T
1.88%
Volume 24h $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Lootex (LOOT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00082714 | $0.00082594 | $0.00082944 | $0.00082944 | $12,850 | - |
| Sep-08 2025 | $0.00082926 | $0.00082612 | $0.00084264 | $0.00083232 | $19,560 | - |
| Sep-07 2025 | $0.0008316 | $0.0008316 | $0.00085701 | $0.00085701 | $21,413 | - |
| Sep-06 2025 | $0.00085709 | $0.00084097 | $0.00091963 | $0.00084115 | $19,962 | - |
| Sep-05 2025 | $0.00084146 | $0.00084139 | $0.00085216 | $0.00085216 | $16,375 | - |
| Sep-04 2025 | $0.00085263 | $0.00082508 | $0.00092339 | $0.00082543 | $19,355 | - |
| Sep-03 2025 | $0.0008256 | $0.00082296 | $0.0008256 | $0.00082337 | $20,756 | - |
| Sep-02 2025 | $0.0008233 | $0.00082191 | $0.00082531 | $0.00082206 | $5,706 | - |
| Sep-01 2025 | $0.00082211 | $0.00082204 | $0.0008301 | $0.00082978 | $18,374 | - |
| Aug-31 2025 | $0.0008299 | $0.00082969 | $0.00084039 | $0.00083159 | $20,418 | - |
| Aug-30 2025 | $0.00083123 | $0.00081966 | $0.00083164 | $0.00081995 | $20,702 | - |
| Aug-29 2025 | $0.0008195 | $0.00081555 | $0.00095709 | $0.00093362 | $19,774 | - |
| Aug-28 2025 | $0.00093345 | $0.00090606 | $0.00097229 | $0.00090606 | $15,182 | - |
| Aug-27 2025 | $0.00093101 | $0.00090629 | $0.00097204 | $0.0009145 | $19,556 | - |
| Aug-26 2025 | $0.00091403 | $0.00091403 | $0.0009274 | $0.00092706 | $9,680 | - |