LTO Network(LTO)اليوم
$0.007381
منذ 1 سنة
$0.12633
منذ 2 سنة
$0.055412
منذ 3 سنة
$0.083925
منذ 4 سنة
$0.280935
منذ 5 سنة
$0.078364
منذ 6 سنة
$0.045866
LTO Network سجل الأسعار
(LTO)الفترة الزمنية: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.007529 | $0.007717 | $0.007201 | $0.007381 | $109.420K |
2025-09-16 | $0.007466 | $0.007617 | $0.007157 | $0.007529 | $108.547K |
2025-09-15 | $0.007788 | $0.007942 | $0.007432 | $0.007466 | $120.709K |
2025-09-14 | $0.008392 | $0.008408 | $0.007612 | $0.007788 | $128.545K |
2025-09-13 | $0.008162 | $0.008702 | $0.008172 | $0.008392 | $128.255K |
2025-09-12 | $0.008197 | $0.008400 | $0.007985 | $0.008137 | $91,589.00 |
2025-09-11 | $0.008429 | $0.008429 | $0.008141 | $0.008198 | $83,109.63 |
2025-09-10 | $0.007869 | $0.008716 | $0.007744 | $0.008417 | $204.402K |
2025-09-09 | $0.007943 | $0.008547 | $0.007739 | $0.007869 | $215.929K |
2025-09-08 | $0.008175 | $0.008216 | $0.007917 | $0.007988 | $72,661.48 |
2025-09-07 | $0.008391 | $0.008464 | $0.008090 | $0.008154 | $61,736.77 |
2025-09-06 | $0.008321 | $0.008518 | $0.008197 | $0.008390 | $54,806.13 |
2025-09-05 | $0.008603 | $0.008864 | $0.008117 | $0.008317 | $129.887K |
2025-09-04 | $0.009380 | $0.009370 | $0.008347 | $0.008603 | $116.859K |
2025-09-03 | $0.009386 | $0.009649 | $0.009160 | $0.009388 | $95,876.36 |
2025-09-02 | $0.009666 | $0.009669 | $0.009232 | $0.009386 | $95,567.60 |
2025-09-01 | $0.009964 | $0.010272 | $0.008815 | $0.009666 | $191.316K |
2025-08-31 | $0.009977 | $0.010323 | $0.009787 | $0.009979 | $80,718.91 |
2025-08-30 | $0.009918 | $0.009984 | $0.009601 | $0.009896 | $65,499.11 |
2025-08-29 | $0.010516 | $0.010595 | $0.009840 | $0.009916 | $73,231.57 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-18
LTO Network(LTO)
