Lyfe(LYFE)اليوم
$2.18
Lyfe سجل الأسعار
(LYFE)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $2.230781 | $2.229959 | $2.179624 | $2.207247 | $2,211.172 |
2025-09-10 | $2.253436 | $2.255410 | $2.170844 | $2.230781 | $2,114.701 |
2025-09-09 | $2.249338 | $2.257450 | $2.158624 | $2.253436 | $1,658.458 |
2025-09-08 | $2.185575 | $2.390060 | $2.152321 | $2.249338 | $3,345.383 |
2025-09-07 | $2.199857 | $2.290389 | $2.160853 | $2.185575 | $3,021.637 |
2025-09-06 | $2.161815 | $2.289621 | $2.156064 | $2.197976 | $2,839.153 |
2025-09-05 | $2.152500 | $2.162835 | $2.149265 | $2.161815 | $3,513.748 |
2025-09-04 | $2.151096 | $2.272833 | $2.147730 | $2.152500 | $690.6321 |
2025-09-03 | $2.151944 | $2.33 | $2.14 | $2.151096 | $3,533.157 |
2025-09-02 | $2.220562 | $2.74 | $2.15 | $2.151944 | $17,496.66 |
2025-09-01 | $2.162462 | $2.29 | $2.14 | $2.220562 | $3,864.044 |
2025-08-31 | $2.314845 | $2.83 | $2.14 | $2.162462 | $10,100.71 |
2025-08-30 | $2.324403 | $2.32 | $2.31 | $2.314845 | $3,023.258 |
2025-08-29 | $2.321205 | $2.33 | $2.3 | $2.324403 | $2,610.365 |
2025-08-28 | $2.322280 | $2.34 | $2.32 | $2.321205 | $3,550.686 |
2025-08-27 | $2.347098 | $2.36 | $2.32 | $2.322922 | $3,589.609 |
2025-08-26 | $2.425694 | $2.4 | $2.33 | $2.347098 | $4,152.190 |
2025-08-25 | $2.344474 | $2.43 | $2.34 | $2.425694 | $1,398.493 |
2025-08-24 | $2.395724 | $2.43 | $2.34 | $2.344474 | $3,120.716 |
2025-08-23 | $2.341908 | $2.41 | $2.34 | $2.395724 | $2,182.220 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
Lyfe(LYFE)
