Cap Mercado $2.47T
-3.96%
Volume 24h $140.56B
28.76%
BTC % 50.57%
2.29%
ETH % 14.99%
1.46%
Moedas
26.998
+30
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Lyve Finance (LYVE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-05 2024 | $0.213143 | $0.210368 | $0.21572 | $0.21572 | $805 | - |
| May-04 2024 | $0.21572 | $0.193911 | $0.21572 | $0.193911 | $8,777 | - |
| May-03 2024 | $0.193911 | $0.187977 | $0.193911 | $0.187977 | $200 | - |
| May-02 2024 | $0.187977 | $0.187059 | $0.1896 | $0.187059 | $1,708 | - |
| May-01 2024 | $0.187059 | $0.187059 | $0.203757 | $0.203757 | $7,257 | - |
| Apr-30 2024 | $0.203757 | $0.203757 | $0.22765 | $0.22765 | $5,282 | - |
| Apr-29 2024 | $0.22765 | $0.22765 | $0.245092 | $0.245092 | $5,836 | - |
| Apr-28 2024 | $0.245092 | $0.214772 | $0.245092 | $0.214772 | $10,229 | - |
| Apr-27 2024 | $0.214772 | $0.214772 | $0.217005 | $0.217005 | $239 | - |
| Apr-26 2024 | $0.217005 | $0.217005 | $0.217019 | $0.217019 | $400 | - |
| Apr-25 2024 | $0.217019 | $0.217019 | $0.247309 | $0.247309 | $11,486 | - |
| Apr-24 2024 | $0.247309 | $0.244368 | $0.249159 | $0.244368 | $3,538 | - |
| Apr-23 2024 | $0.243867 | $0.200892 | $0.349311 | $0.349311 | $83,051 | - |
| Apr-22 2024 | $0.349311 | $0.346451 | $0.353799 | $0.346451 | $6,180 | - |
| Apr-21 2024 | $0.340664 | $0.340664 | $0.345558 | $0.344226 | $1,276 | - |