Cap Mercado $4.55T
1.25%
Volume 24h $321.82B
-31.47%
BTC % 54.47%
0.16%
ETH % 12.16%
0.24%
Moedas
33.323
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Lumenswap (LSP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0009003 | $0.00076036 | $0.00136088 | $0.00136066 | $1,953 | - |
| Oct-03 2025 | $0.00136062 | $0.00066029 | $0.00136084 | $0.00083048 | $231 | - |
| Oct-02 2025 | $0.00083025 | $0.00083025 | $0.00083056 | $0.00083042 | $1 | - |
| Oct-01 2025 | $0.00083044 | $0.00083001 | $0.00083073 | $0.00083009 | $1 | - |
| Sep-30 2025 | $0.00082996 | $0.00082996 | $0.00083062 | $0.00083058 | $1 | - |
| Sep-29 2025 | $0.00083049 | $0.00079012 | $0.00083049 | $0.00079024 | $1 | - |
| Sep-28 2025 | $0.00079019 | $0.00079002 | $0.00079041 | $0.00079041 | $197 | - |
| Sep-27 2025 | $0.00079022 | $0.00079022 | $0.00092036 | $0.00090049 | $197 | - |
| Sep-26 2025 | $0.00090042 | $0.00090028 | $0.0011209 | $0.00112053 | $9 | - |
| Sep-25 2025 | $0.00112049 | $0.00112022 | $0.00129064 | $0.00129036 | $6 | - |
| Sep-24 2025 | $0.00129043 | $0.00129014 | $0.00129094 | $0.00129041 | $7 | - |
| Sep-23 2025 | $0.00129043 | $0.0012902 | $0.00130119 | $0.00130106 | $7 | - |
| Sep-22 2025 | $0.00130107 | $0.00130057 | $0.00130117 | $0.00130065 | $328 | - |
| Sep-21 2025 | $0.00130048 | $0.00130045 | $0.00130102 | $0.00130057 | $328 | - |
| Sep-20 2025 | $0.00130067 | $0.00130038 | $0.0013009 | $0.00130079 | $328 | - |