Liquid RON(LRON)Hoy
$0.515879
Liquid RON Historial de precios
(LRON)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 | $0.515900 | $0.524173 | $0.505473 | $0.512117 | $1.175M |
2025-09-01 | $0.540346 | $0.540821 | $0.5159 | $0.516476 | $112.906K |
2025-08-31 | $0.522421 | $0.550547 | $0.517845 | $0.539850 | $7,012.836 |
2025-08-30 | $0.522132 | $0.534108 | $0.515382 | $0.524726 | $195.545K |
2025-08-29 | $0.538978 | $0.549254 | $0.51726 | $0.521874 | $2,908.605 |
2025-08-28 | $0.556023 | $0.557911 | $0.538979 | $0.540564 | $46,398.69 |
2025-08-27 | $0.546857 | $0.561401 | $0.546384 | $0.555360 | $1.420M |
2025-08-26 | $0.564415 | $0.561521 | $0.533206 | $0.546625 | $298.879K |
2025-08-25 | $0.580728 | $0.601847 | $0.553949 | $0.559641 | $1.229M |
2025-08-24 | $0.585062 | $0.591766 | $0.574239 | $0.581464 | $839.976K |
2025-08-23 | $0.581889 | $0.602419 | $0.577562 | $0.583802 | $304.934K |
2025-08-22 | $0.546002 | $0.591691 | $0.537811 | $0.578865 | $6,752.910 |
2025-08-21 | $0.544040 | $0.556998 | $0.542834 | $0.545668 | $87,402.55 |
2025-08-20 | $0.548943 | $0.552721 | $0.527391 | $0.542539 | $1.566M |
2025-08-19 | $0.565937 | $0.573965 | $0.54826 | $0.551357 | $1.002M |
2025-08-18 | $0.592542 | $0.598685 | $0.557466 | $0.566718 | $1.040M |
2025-08-17 | $0.581110 | $0.599158 | $0.575631 | $0.592542 | $281.220K |
2025-08-16 | $0.568778 | $0.584535 | $0.561496 | $0.581341 | $279.587K |
2025-08-15 | $0.594967 | $0.593616 | $0.559107 | $0.563541 | $27,977.94 |
2025-08-14 | $0.616048 | $0.631695 | $0.582366 | $0.594967 | $10,516.98 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Liquid RON(LRON)
