Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00961661 | $0.00945452 | $0.011006 | $0.011006 | $154,428 | $4,233,590 |
| Aug-18 2025 | $0.011096 | $0.00929673 | $0.01223 | $0.0096321 | $324,142 | $4,884,881 |
| Aug-17 2025 | $0.00995984 | $0.0095738 | $0.010804 | $0.010663 | $192,164 | $4,384,245 |
| Aug-16 2025 | $0.010446 | $0.010194 | $0.011426 | $0.011078 | $175,545 | $4,598,057 |
| Aug-15 2025 | $0.011169 | $0.011085 | $0.011838 | $0.011556 | $99,731 | $4,916,067 |
| Aug-14 2025 | $0.011612 | $0.01122 | $0.01319 | $0.012164 | $318,997 | $5,111,068 |
| Aug-13 2025 | $0.012107 | $0.01182 | $0.012522 | $0.012035 | $241,542 | $5,328,668 |
| Aug-12 2025 | $0.012153 | $0.011536 | $0.012733 | $0.011726 | $282,198 | $5,348,504 |
| Aug-11 2025 | $0.012192 | $0.012053 | $0.013141 | $0.013141 | $500,474 | $5,365,338 |
| Aug-10 2025 | $0.014027 | $0.011609 | $0.014027 | $0.01214 | $697,789 | $6,172,339 |
| Aug-09 2025 | $0.011966 | $0.010736 | $0.012639 | $0.011418 | $619,070 | $5,265,196 |
| Aug-08 2025 | $0.011409 | $0.01131 | $0.012212 | $0.012212 | $391,981 | $5,020,039 |
| Aug-07 2025 | $0.011953 | $0.011279 | $0.012752 | $0.011987 | $504,286 | $5,259,250 |
| Aug-06 2025 | $0.011989 | $0.011989 | $0.01322 | $0.01322 | $500,615 | $5,274,846 |
| Aug-05 2025 | $0.013152 | $0.012542 | $0.015 | $0.014439 | $1,156,880 | $5,785,795 |