Data Lake(LAKE)Heute
$0.000959
vor 1 Jahren
$0.003810
vor 2 Jahren
$0.002185
Data Lake Preisverlauf
(LAKE)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000925 | $0.001032 | $0.000882 | $0.000993 | $6,844.363 |
2025-09-17 | $0.000945 | $0.000992 | $0.000922 | $0.000925 | $3,736.402 |
2025-09-16 | $0.000900 | $0.000953 | $0.000880 | $0.000947 | $4,794.840 |
2025-09-15 | $0.001056 | $0.001061 | $0.000843 | $0.000902 | $21,575.55 |
2025-09-14 | $0.001060 | $0.001131 | $0.001020 | $0.001056 | $7,533.624 |
2025-09-13 | $0.001069 | $0.001243 | $0.000984 | $0.001059 | $10,455.39 |
2025-09-12 | $0.000963 | $0.001194 | $0.000947 | $0.001069 | $14,776.96 |
2025-09-11 | $0.001005 | $0.001016 | $0.000941 | $0.000963 | $7,586.893 |
2025-09-10 | $0.000996 | $0.001031 | $0.000963 | $0.001006 | $5,795.951 |
2025-09-09 | $0.001105 | $0.001138 | $0.000996 | $0.000998 | $3,137.427 |
2025-09-08 | $0.001168 | $0.001168 | $0.001018 | $0.001105 | $4,838.771 |
2025-09-07 | $0.001113 | $0.001172 | $0.001043 | $0.001168 | $12,046.95 |
2025-09-06 | $0.001176 | $0.001217 | $0.001098 | $0.001115 | $7,121.143 |
2025-09-05 | $0.001076 | $0.001374 | $0.001071 | $0.001177 | $21,403.86 |
2025-09-04 | $0.001088 | $0.001195 | $0.001076 | $0.001076 | $4,150.559 |
2025-09-03 | $0.001092 | $0.001155 | $0.001055 | $0.001088 | $3,599.695 |
2025-09-02 | $0.001146 | $0.001204 | $0.000267 | $0.001093 | $3,747.000 |
2025-09-01 | $0.001338 | $0.001359 | $0.001134 | $0.001147 | $7,075.862 |
2025-08-31 | $0.001276 | $0.001406 | $0.001228 | $0.001337 | $9,630.652 |
2025-08-30 | $0.001239 | $0.001292 | $0.001191 | $0.001274 | $7,692.733 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
Data Lake(LAKE)
