Lendle(LEND)Heute
$0.016155
vor 1 Jahren
$0.042420
Lendle Preisverlauf
(LEND)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.017023 | $0.017524 | $0.016093 | $0.016131 | $12,729.29 |
2025-09-01 | $0.017634 | $0.017795 | $0.016944 | $0.017075 | $2,508.976 |
2025-08-31 | $0.018260 | $0.017977 | $0.017475 | $0.017647 | $5,504.655 |
2025-08-30 | $0.017985 | $0.018266 | $0.016824 | $0.018108 | $13,529.28 |
2025-08-29 | $0.019358 | $0.020542 | $0.017896 | $0.018046 | $21,521.15 |
2025-08-28 | $0.019472 | $0.020093 | $0.018889 | $0.019409 | $11,501.89 |
2025-08-27 | $0.018860 | $0.019694 | $0.018514 | $0.019455 | $13,408.03 |
2025-08-26 | $0.019255 | $0.019087 | $0.017770 | $0.018860 | $10,578.82 |
2025-08-25 | $0.019975 | $0.020383 | $0.018416 | $0.019109 | $7,025.418 |
2025-08-24 | $0.019952 | $0.020685 | $0.019495 | $0.019989 | $7,393.353 |
2025-08-23 | $0.020666 | $0.021351 | $0.019845 | $0.019855 | $12,507.95 |
2025-08-22 | $0.020435 | $0.020988 | $0.019721 | $0.020650 | $11,000.00 |
2025-08-21 | $0.021157 | $0.022066 | $0.019882 | $0.020419 | $12,654.38 |
2025-08-20 | $0.021701 | $0.022482 | $0.020771 | $0.021126 | $11,261.84 |
2025-08-19 | $0.021110 | $0.022593 | $0.020421 | $0.021720 | $16,323.43 |
2025-08-18 | $0.022218 | $0.022198 | $0.019910 | $0.021110 | $15,792.33 |
2025-08-17 | $0.020674 | $0.023557 | $0.019698 | $0.022218 | $34,304.65 |
2025-08-16 | $0.018515 | $0.020972 | $0.018309 | $0.020660 | $26,064.29 |
2025-08-15 | $0.018136 | $0.019320 | $0.017616 | $0.018508 | $10,974.21 |
2025-08-14 | $0.017895 | $0.019593 | $0.017788 | $0.018083 | $18,977.32 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Lendle(LEND)
