Cap Mercado $3.63T
-0.31%
Volume 24h $258.11B
1.23%
BTC % 58.95%
-0.78%
ETH % 9.09%
3.85%
Moedas
31.970
+15
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.039871 | $0.039342 | $0.041744 | $0.040822 | $1,276,506 | $17,474,892 |
| May-27 2025 | $0.040815 | $0.038916 | $0.042238 | $0.039378 | $1,473,468 | $17,887,698 |
| May-26 2025 | $0.040169 | $0.040169 | $0.042503 | $0.04099 | $1,298,765 | $17,603,375 |
| May-25 2025 | $0.041042 | $0.038912 | $0.04238 | $0.04238 | $1,620,528 | $17,985,113 |
| May-24 2025 | $0.042125 | $0.041049 | $0.045079 | $0.041065 | $2,568,742 | $18,458,516 |
| May-23 2025 | $0.041063 | $0.041005 | $0.045676 | $0.044552 | $1,552,538 | $17,992,022 |
| May-22 2025 | $0.044208 | $0.043386 | $0.04527 | $0.043386 | $1,548,922 | $19,368,887 |
| May-21 2025 | $0.042861 | $0.041938 | $0.044007 | $0.04387 | $1,324,241 | $18,777,885 |
| May-20 2025 | $0.043794 | $0.041908 | $0.045611 | $0.045433 | $2,199,286 | $19,185,602 |
| May-19 2025 | $0.045645 | $0.042769 | $0.045878 | $0.045522 | $3,653,153 | $19,995,203 |
| May-18 2025 | $0.044849 | $0.044181 | $0.052044 | $0.047699 | $12,398,192 | $19,645,519 |
| May-17 2025 | $0.047844 | $0.037605 | $0.048657 | $0.038014 | $8,854,747 | $20,956,103 |
| May-16 2025 | $0.0381 | $0.0381 | $0.042058 | $0.040078 | $1,154,522 | $16,687,442 |
| May-15 2025 | $0.040213 | $0.039513 | $0.043658 | $0.043472 | $1,270,832 | $17,611,691 |
| May-14 2025 | $0.043857 | $0.043857 | $0.048289 | $0.046963 | $1,080,811 | $19,206,254 |