Landshare(LAND)Heute
$0.452293
vor 1 Jahren
$1.31
vor 2 Jahren
$0.553738
vor 3 Jahren
$0.689602
vor 4 Jahren
$2.01
Landshare Preisverlauf
(LAND)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.446955 | $0.452214 | $0.429415 | $0.442067 | $160.888K |
2025-09-12 | $0.457588 | $0.461957 | $0.423878 | $0.446788 | $22,423.50 |
2025-09-11 | $0.444992 | $0.462622 | $0.425324 | $0.457412 | $174.429K |
2025-09-10 | $0.430733 | $0.461552 | $0.424403 | $0.446574 | $37,971.46 |
2025-09-09 | $0.431522 | $0.438019 | $0.428013 | $0.432889 | $171.340K |
2025-09-08 | $0.427634 | $0.433368 | $0.418229 | $0.431837 | $36,593.61 |
2025-09-07 | $0.422177 | $0.427709 | $0.418576 | $0.427457 | $26,156.95 |
2025-09-06 | $0.419518 | $0.425315 | $0.414181 | $0.422018 | $27,943.20 |
2025-09-05 | $0.400989 | $0.428771 | $0.397104 | $0.419434 | $87,449.72 |
2025-09-04 | $0.488055 | $0.493897 | $0.400208 | $0.400989 | $101.033K |
2025-09-03 | $0.492036 | $0.494085 | $0.486249 | $0.488055 | $183.442K |
2025-09-02 | $0.504282 | $0.504623 | $0.489942 | $0.492731 | $185.212K |
2025-09-01 | $0.535730 | $0.532845 | $0.496524 | $0.501763 | $197.392K |
2025-08-31 | $0.536323 | $0.538655 | $0.521336 | $0.525822 | $178.746K |
2025-08-30 | $0.542858 | $0.547444 | $0.53169 | $0.537999 | $169.215K |
2025-08-29 | $0.547877 | $0.549859 | $0.535742 | $0.538557 | $32,105.07 |
2025-08-28 | $0.549502 | $0.551981 | $0.544962 | $0.546512 | $169.698K |
2025-08-27 | $0.546433 | $0.550385 | $0.545421 | $0.549310 | $171.348K |
2025-08-26 | $0.561914 | $0.569332 | $0.541461 | $0.549372 | $185.585K |
2025-08-25 | $0.573507 | $0.57712 | $0.554203 | $0.554203 | $35,789.01 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Landshare(LAND)
