LAKE(LAK3)Hoy
$0.233055
LAKE Historial de precios
(LAK3)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.239664 | $0.245402 | $0.05412 | $0.239173 | $80,740.51 |
2025-09-01 | $0.249638 | $0.252955 | $0.239664 | $0.240123 | $60,226.82 |
2025-08-31 | $0.241334 | $0.254322 | $0.240959 | $0.249454 | $50,839.59 |
2025-08-30 | $0.244812 | $0.247096 | $0.23617 | $0.240997 | $54,238.38 |
2025-08-29 | $0.253792 | $0.259578 | $0.242406 | $0.243320 | $77,128.80 |
2025-08-28 | $0.271095 | $0.269672 | $0.253385 | $0.254533 | $71,576.89 |
2025-08-27 | $0.268797 | $0.273452 | $0.262199 | $0.271297 | $79,078.42 |
2025-08-26 | $0.261100 | $0.279722 | $0.260762 | $0.268684 | $83,034.37 |
2025-08-25 | $0.267651 | $0.27896 | $0.256103 | $0.261100 | $19,200.67 |
2025-08-24 | $0.266892 | $0.27206 | $0.259717 | $0.267563 | $66,988.55 |
2025-08-23 | $0.269456 | $0.276938 | $0.262799 | $0.266925 | $60,518.21 |
2025-08-22 | $0.253469 | $0.27456 | $0.248269 | $0.269456 | $86,813.13 |
2025-08-21 | $0.250444 | $0.257467 | $0.247895 | $0.253469 | $83,754.26 |
2025-08-20 | $0.246349 | $0.25288 | $0.240608 | $0.249780 | $90,422.19 |
2025-08-19 | $0.258276 | $0.264696 | $0.244703 | $0.245086 | $91,605.96 |
2025-08-18 | $0.269647 | $0.269919 | $0.249256 | $0.258574 | $88,938.57 |
2025-08-17 | $0.260484 | $0.275701 | $0.255639 | $0.269764 | $95,109.35 |
2025-08-16 | $0.247605 | $0.266494 | $0.244766 | $0.261425 | $16,905.64 |
2025-08-15 | $0.260996 | $0.260885 | $0.244412 | $0.247039 | $7,460.633 |
2025-08-14 | $0.264732 | $0.269366 | $0.255807 | $0.260713 | $18,298.36 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
LAKE(LAK3)
