LESTER by Virtuals(LESTER)Heute
$0.000376
LESTER by Virtuals Preisverlauf
(LESTER)Zeitraum: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000374 | $0.000399 | $0.000318 | $0.000379 | $24,689.39 |
2025-09-07 | $0.000401 | $0.000478 | $0.000346 | $0.000374 | $31,822.12 |
2025-09-06 | $0.000265 | $0.000402 | $0.000258 | $0.000401 | $22,065.00 |
2025-09-05 | $0.000248 | $0.000295 | $0.000234 | $0.000265 | $8,073.475 |
2025-09-04 | $0.000283 | $0.000292 | $0.000247 | $0.000247 | $5,283.369 |
2025-09-03 | $0.000259 | $0.000291 | $0.000251 | $0.000283 | $14,192.12 |
2025-09-02 | $0.000253 | $0.000283 | $0.000222 | $0.000259 | $19,263.10 |
2025-09-01 | $0.000352 | $0.000338 | $0.000233 | $0.000252 | $29,242.96 |
2025-08-31 | $0.000349 | $0.000375 | $0.000300 | $0.000352 | $29,104.61 |
2025-08-30 | $0.000356 | $0.000408 | $0.000337 | $0.000349 | $27,502.38 |
2025-08-29 | $0.000739 | $0.000753 | $0.000343 | $0.000356 | $129.680K |
2025-08-28 | $0.000431 | $0.000875 | $0.000426 | $0.000739 | $159.305K |
2025-08-27 | $0.000437 | $0.000551 | $0.000407 | $0.000432 | $38,882.18 |
2025-08-26 | $0.000403 | $0.000531 | $0.000331 | $0.000427 | $66,321.10 |
2025-08-25 | -- | $0.000567 | $0.000334 | -- | -- |
2025-08-24 | $0.000424 | $0.000465 | $0.000259 | $0.000361 | $101.240K |
2025-08-23 | $0.000218 | $0.000687 | $0.000260 | $0.000359 | $342.817K |
2025-08-22 | $0.000195 | $0.000260 | $0.000180 | $0.000219 | $9,973.505 |
2025-08-21 | $0.000194 | $0.000227 | $0.000187 | $0.000193 | $21,131.50 |
2025-08-20 | $0.000191 | $0.000208 | $0.000161 | $0.000194 | $30,753.48 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-09
LESTER by Virtuals(LESTER)
