Linos AI(LNS)Hoy
$0.000119
Linos AI Historial de precios
(LNS)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.000187 | $0.000205 | $0.000140 | $0.000145 | $15,578.05 |
2025-09-18 | $0.000162 | $0.000230 | $0.000154 | $0.000186 | $42,757.42 |
2025-09-17 | $0.000160 | $0.000163 | $0.000135 | $0.000162 | $5,931.719 |
2025-09-16 | $0.000157 | $0.000161 | $0.000134 | $0.000160 | $7,573.535 |
2025-09-15 | $0.000171 | $0.000186 | $0.000140 | $0.000156 | $9,710.621 |
2025-09-14 | $0.000187 | $0.000197 | $0.000158 | $0.000171 | $12,524.05 |
2025-09-13 | $0.000192 | $0.000203 | $0.000179 | $0.000186 | $4,199.529 |
2025-09-12 | $0.000209 | $0.000266 | $0.000179 | $0.000193 | $101.243K |
2025-09-11 | $0.000180 | $0.000244 | $0.000172 | $0.000209 | $58,963.18 |
2025-09-10 | $0.000184 | $0.000228 | $0.000145 | $0.000175 | $23,528.55 |
2025-09-09 | $0.000103 | $0.000214 | $0.000100 | $0.000169 | $70,906.73 |
2025-09-08 | $0.000099 | $0.000111 | $0.000095 | $0.000103 | $6,180.849 |
2025-09-07 | $0.000116 | $0.000123 | $0.000089 | $0.000099 | $6,296.190 |
2025-09-06 | $0.000120 | $0.000121 | $0.000111 | $0.000116 | $2,043.108 |
2025-09-05 | $0.000113 | $0.000125 | $0.000106 | $0.000120 | $3,209.195 |
2025-09-04 | $0.000118 | $0.000126 | $0.000111 | $0.000113 | $2,551.234 |
2025-09-03 | $0.000131 | $0.000141 | $0.000108 | $0.000118 | $6,606.886 |
2025-09-02 | $0.000165 | $0.000140 | $0.000122 | $0.000131 | $10,644.99 |
2025-09-01 | $0.000176 | $0.000171 | $0.000132 | $0.000156 | $12,365.48 |
2025-08-31 | $0.000194 | $0.000203 | $0.000168 | $0.000176 | $3,893.405 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
Linos AI(LNS)
