Cap Mercado $2.56T
3.44%
Volume 24h $101.89B
-30.24%
BTC % 49.37%
-2.55%
ETH % 14.76%
-2.71%
Moedas
26.968
+2
Trocas
885
Última atualização
4 Segundos atrás
Preços históricos de lowq frends (LOWQ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-04 2024 | $0.00121318 | $0.00121318 | $0.00205558 | $0.00140913 | $65,530 | - |
| May-03 2024 | $0.00137868 | $0.00067937 | $0.00137868 | $0.00067937 | $42,646 | - |
| May-02 2024 | $0.00068291 | $0.00049104 | $0.0006995 | $0.00068788 | $22,004 | - |
| May-01 2024 | $0.0006879 | $0.00066884 | $0.00079872 | $0.00075892 | $8,892 | - |
| Apr-30 2024 | $0.00075895 | $0.00054032 | $0.00075895 | $0.00054991 | $19,020 | - |
| Apr-29 2024 | $0.00054048 | $0.00053188 | $0.00071713 | $0.00071611 | $15,534 | - |
| Apr-28 2024 | $0.00068771 | $0.00068771 | $0.00074459 | $0.00073421 | $4,115 | - |
| Apr-27 2024 | $0.00070277 | $0.00068717 | $0.00072035 | $0.00072035 | $2,200 | - |
| Apr-26 2024 | $0.000704 | $0.00069799 | $0.00077225 | $0.00077225 | $3,821 | - |
| Apr-25 2024 | $0.00077185 | $0.00054834 | $0.00082839 | $0.00064186 | $32,454 | - |
| Apr-24 2024 | $0.000599 | $0.00059211 | $0.00116403 | $0.00059685 | $56,237 | - |
| Apr-23 2024 | $0.00063648 | $0.00054276 | $0.00064206 | $0.00061235 | $17,021 | - |
| Apr-22 2024 | $0.00057211 | $0.00051333 | $0.00064853 | $0.00055713 | $19,319 | - |
| Apr-21 2024 | $0.00055667 | $0.00055667 | $0.00074525 | $0.00072722 | $16,571 | - |
| Apr-20 2024 | $0.00071453 | $0.00055338 | $0.00077594 | $0.00065977 | $40,629 | - |