Looped Hype(LHYPE)اليوم
$54.84
Looped Hype سجل الأسعار
(LHYPE)الفترة الزمنية: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $47.52142 | $51.89714 | $46.80085 | $51.57881 | $888.535K |
2025-09-07 | $46.55827 | $47.59083 | $45.52689 | $47.54565 | $536.826K |
2025-09-06 | $46.83484 | $47.91184 | $46.13869 | $46.51014 | $395.521K |
2025-09-05 | $45.19551 | $47.55989 | $44.52054 | $46.65895 | $370.856K |
2025-09-04 | $46.18398 | $46.52504 | $45.07511 | $45.19551 | $313.874K |
2025-09-03 | $44.20469 | $46.23 | $43.9 | $46.20133 | $175.050K |
2025-09-02 | $44.28019 | $45.12 | $42.69 | $44.20469 | $575.233K |
2025-09-01 | $44.40256 | $45.58 | $43.78 | $44.37015 | $319.307K |
2025-08-31 | $44.24284 | $45.08 | $43.9 | $44.57604 | $279.602K |
2025-08-30 | $45.06762 | $45.01 | $43.44 | $44.19769 | $527.920K |
2025-08-29 | $48.10414 | $47.78 | $43.86 | $44.91391 | $981.197K |
2025-08-28 | $50.24588 | $50.47 | $46.91 | $48.20351 | $574.835K |
2025-08-27 | $46.61665 | $51.19 | $47.15 | $50.69471 | $1.427M |
2025-08-26 | $46.00493 | $47.28 | $42.72 | $46.82571 | $537.576K |
2025-08-25 | $44.21175 | $47.41 | $44.23 | $46.00493 | $530.153K |
2025-08-24 | $44.03566 | $45.1 | $43.57 | $44.23711 | $291.783K |
2025-08-23 | $43.92744 | $45.61 | $43.48 | $43.93937 | $578.191K |
2025-08-22 | $41.29353 | $44.43 | $40.53 | $43.89463 | $262.341K |
2025-08-21 | $42.34457 | $43.44 | $41.05 | $41.20639 | $608.064K |
2025-08-20 | $42.51711 | $43.65 | $40.87 | $42.23217 | $1.167M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-09
Looped Hype(LHYPE)
