Cap Mercado $2.24T
-3.07%
Volume 24h $190.18B
-21.06%
BTC % 53.48%
1.47%
ETH % 12.62%
-2.37%
Moedas
28.977
+20
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de LTO Network (LTO), 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 2024 | $0.117408 | $0.112854 | $0.125533 | $0.112854 | $4,445,554 | $50,756,245 |
| Oct-01 2024 | $0.112706 | $0.112396 | $0.12669 | $0.12353 | $2,008,576 | $48,720,323 |
| Sep-30 2024 | $0.124541 | $0.124541 | $0.13019 | $0.13019 | $1,667,478 | $53,832,690 |
| Sep-29 2024 | $0.131054 | $0.125414 | $0.131531 | $0.127173 | $1,732,459 | $56,643,784 |
| Sep-28 2024 | $0.126141 | $0.125506 | $0.135304 | $0.133348 | $1,883,795 | $54,516,705 |
| Sep-27 2024 | $0.133588 | $0.132135 | $0.135986 | $0.132309 | $1,660,222 | $57,730,950 |
| Sep-26 2024 | $0.132254 | $0.129916 | $0.135514 | $0.132111 | $1,581,052 | $57,150,342 |
| Sep-25 2024 | $0.131418 | $0.131418 | $0.136936 | $0.136432 | $1,429,545 | $56,785,390 |
| Sep-24 2024 | $0.136057 | $0.129541 | $0.136057 | $0.131784 | $1,502,633 | $58,785,964 |
| Sep-23 2024 | $0.130532 | $0.128197 | $0.133553 | $0.128197 | $1,677,882 | $56,394,561 |
| Sep-22 2024 | $0.128527 | $0.124709 | $0.134134 | $0.133495 | $1,433,626 | $55,524,808 |
| Sep-21 2024 | $0.133776 | $0.128473 | $0.134336 | $0.129633 | $1,335,670 | $57,788,072 |
| Sep-20 2024 | $0.128657 | $0.128294 | $0.135018 | $0.129525 | $2,335,304 | $55,572,847 |
| Sep-19 2024 | $0.130242 | $0.127705 | $0.138954 | $0.131891 | $4,023,735 | $56,253,457 |
| Sep-18 2024 | $0.132244 | $0.123618 | $0.132244 | $0.126191 | $5,162,209 | $57,114,361 |