Lodestar(LODE)اليوم
$0.003602
منذ 1 سنة
$0.046005
منذ 2 سنة
$0.16917
Lodestar سجل الأسعار
(LODE)الفترة الزمنية: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.003704 | $0.003582 | $0.003588 | $27.17044 |
2025-09-14 | $0.003676 | $0.003774 | $0.003656 | -- | -- |
2025-09-13 | $0.003694 | $0.003781 | $0.003668 | $0.003676 | $40.75622 |
2025-09-12 | $0.004005 | $0.004104 | $0.003658 | -- | -- |
2025-09-11 | $0.004005 | $0.004076 | $0.003923 | -- | -- |
2025-09-10 | $0.003971 | $0.004107 | $0.003964 | $0.004005 | $17.42872 |
2025-09-09 | $0.003980 | $0.004040 | $0.003903 | -- | -- |
2025-09-08 | -- | $0.003980 | $0.003900 | $0.003980 | $13.40842 |
2025-09-07 | $0.004277 | $0.004339 | $0.003915 | -- | -- |
2025-09-06 | $0.004357 | $0.004344 | $0.004277 | $0.004277 | $13.10248 |
2025-09-05 | $0.004405 | $0.004481 | $0.004261 | $0.004357 | $105.4748 |
2025-09-04 | $0.004487 | $0.004496 | $0.004347 | $0.004405 | $23.17815 |
2025-09-03 | $0.004386 | $0.004534 | $0.004367 | $0.004494 | $42.19919 |
2025-09-02 | $0.004372 | $0.004501 | $0.004282 | $0.004390 | $36.48823 |
2025-09-01 | -- | $0.004567 | $0.004365 | -- | -- |
2025-08-31 | -- | $0.004503 | $0.004452 | -- | -- |
2025-08-30 | -- | $0.004511 | $0.004410 | -- | -- |
2025-08-29 | $0.004479 | $0.004578 | $0.004381 | $0.004433 | $53.04369 |
2025-08-28 | $0.004643 | $0.004687 | $0.004459 | $0.004493 | $60.99818 |
2025-08-27 | $0.004561 | $0.004644 | $0.004519 | $0.004632 | $38.90128 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-16
Lodestar(LODE)
