Lyfe(LYFE)Heute
$2.29
vor 1 Jahren
$2.9
Lyfe Preisverlauf
(LYFE)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $2.161815 | $2.289621 | $2.156064 | $2.197976 | $2,839.153 |
2025-09-05 | $2.152500 | $2.162835 | $2.149265 | $2.161815 | $3,513.748 |
2025-09-04 | $2.151096 | $2.272833 | $2.147730 | $2.152500 | $690.6321 |
2025-09-03 | $2.151944 | $2.33 | $2.14 | $2.151096 | $3,533.157 |
2025-09-02 | $2.220562 | $2.74 | $2.15 | $2.151944 | $17,496.66 |
2025-09-01 | $2.162462 | $2.29 | $2.14 | $2.220562 | $3,864.044 |
2025-08-31 | $2.314845 | $2.83 | $2.14 | $2.162462 | $10,100.71 |
2025-08-30 | $2.324403 | $2.32 | $2.31 | $2.314845 | $3,023.258 |
2025-08-29 | $2.321205 | $2.33 | $2.3 | $2.324403 | $2,610.365 |
2025-08-28 | $2.322280 | $2.34 | $2.32 | $2.321205 | $3,550.686 |
2025-08-27 | $2.347098 | $2.36 | $2.32 | $2.322922 | $3,589.609 |
2025-08-26 | $2.425694 | $2.4 | $2.33 | $2.347098 | $4,152.190 |
2025-08-25 | $2.344474 | $2.43 | $2.34 | $2.425694 | $1,398.493 |
2025-08-24 | $2.395724 | $2.43 | $2.34 | $2.344474 | $3,120.716 |
2025-08-23 | $2.341908 | $2.41 | $2.34 | $2.395724 | $2,182.220 |
2025-08-22 | $2.395211 | $2.41 | $2.32 | $2.341908 | $3,468.060 |
2025-08-21 | $2.356117 | $2.42 | $2.33 | $2.395827 | $3,008.552 |
2025-08-20 | $2.364145 | $2.44 | $2.33 | $2.356117 | $3,385.260 |
2025-08-19 | $2.345519 | $2.45 | $2.33 | $2.364145 | $3,762.713 |
2025-08-18 | $2.376029 | $2.46 | $2.34 | $2.345519 | $3,096.364 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Lyfe(LYFE)
