loner(LONER)اليوم
$0.000309
loner سجل الأسعار
(LONER)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000070 | $0.000352 | $0.000068 | $0.000270 | $285.757K |
2025-09-12 | $0.000039 | $0.000072 | $0.000039 | $0.000070 | $14,453.37 |
2025-09-11 | $0.000038 | $0.000039 | $0.000037 | $0.000039 | $505.0973 |
2025-09-10 | $0.000037 | $0.000038 | $0.000036 | $0.000038 | $47.97354 |
2025-09-09 | $0.000037 | $0.000038 | $0.000036 | $0.000036 | $417.2661 |
2025-09-08 | $0.000035 | $0.000037 | $0.000034 | $0.000037 | $123.4626 |
2025-09-07 | $0.000034 | $0.000035 | $0.000034 | $0.000035 | $64.94327 |
2025-09-06 | $0.000034 | $0.000035 | $0.000034 | $0.000034 | $322.8355 |
2025-09-05 | $0.000034 | $0.000035 | $0.000033 | $0.000034 | $384.0322 |
2025-09-04 | $0.000035 | $0.000038 | $0.000034 | $0.000034 | $2,173.326 |
2025-09-03 | $0.000033 | $0.000035 | $0.000033 | $0.000035 | $255.9186 |
2025-09-02 | $0.000032 | $0.000034 | $0.000030 | $0.000033 | $1,374.204 |
2025-09-01 | $0.000041 | $0.000041 | $0.000031 | $0.000032 | $2,374.582 |
2025-08-31 | $0.000047 | $0.000054 | $0.000041 | $0.000041 | $4,775.367 |
2025-08-30 | $0.000059 | $0.000059 | $0.000046 | $0.000047 | $2,453.316 |
2025-08-29 | $0.000061 | $0.000063 | $0.000058 | $0.000059 | $327.0187 |
2025-08-28 | $0.000068 | $0.000071 | $0.000061 | $0.000061 | $2,583.409 |
2025-08-27 | $0.000052 | $0.000072 | $0.000053 | $0.000068 | $12,649.17 |
2025-08-26 | $0.000053 | $0.000053 | $0.000050 | $0.000053 | $443.5051 |
2025-08-25 | $0.000057 | $0.000058 | $0.000053 | $0.000053 | $57.21088 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
loner(LONER)
