LoungeM(LZM)Heute
$0.01214
vor 1 Jahren
$0.009247
vor 2 Jahren
$0.058693
LoungeM Preisverlauf
(LZM)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.011772 | $0.01215 | $0.01214 | $0.012072 | $12,245.55 |
2025-09-14 | $0.011844 | $0.024 | $0.01214 | $0.011772 | $1,310.772 |
2025-09-13 | $0.011478 | $0.01214 | $0.01214 | $0.011842 | $582.2227 |
2025-09-12 | $0.011947 | $0.01214 | $0.01214 | $0.011476 | $1,544.805 |
2025-09-11 | $0.011897 | $0.01214 | $0.01213 | $0.011950 | $994.3767 |
2025-09-10 | $0.011739 | $0.01213 | $0.01213 | $0.011891 | $1,248.857 |
2025-09-09 | $0.011974 | $0.01213 | $0.01213 | $0.011739 | $485.1325 |
2025-09-08 | $0.012126 | $0.01215 | $0.01213 | $0.011973 | $1,238.595 |
2025-09-07 | $0.01212 | $0.0129 | $0.01212 | $0.01213 | $10,237.05 |
2025-09-06 | $0.012013 | $0.01212 | $0.01202 | $0.012110 | $11,097.09 |
2025-09-05 | $0.012048 | $0.01205 | $0.01202 | $0.01202 | $10,378.48 |
2025-09-04 | $0.012016 | $0.01205 | $0.01202 | $0.01205 | $10,444.54 |
2025-09-03 | $0.012930 | $0.013 | $0.012 | $0.012017 | $10,704.32 |
2025-09-02 | $0.011554 | $0.013 | $0.01189 | $0.012923 | $11,087.31 |
2025-09-01 | $0.011879 | $0.01189 | $0.01189 | $0.011555 | $1,130.649 |
2025-08-31 | $0.011882 | $0.01189 | $0.01189 | $0.011878 | $1,563.599 |
2025-08-30 | $0.011856 | $0.01189 | $0.01189 | $0.011882 | $11,461.20 |
2025-08-29 | $0.011835 | $0.0119 | $0.01189 | $0.011856 | $11,318.44 |
2025-08-28 | $0.012284 | $0.01189 | $0.01189 | $0.011835 | $1,118.483 |
2025-08-27 | $0.011624 | $0.01189 | $0.01189 | $0.012285 | $364.1683 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
LoungeM(LZM)
