Loaded Lions(LION)Hoy
$0.01975
Loaded Lions Historial de precios
(LION)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.019146 | $0.01959 | $0.01906 | $0.01952 | $1.078M |
2025-09-09 | $0.019444 | $0.02 | $0.01871 | $0.01912 | $1.766M |
2025-09-08 | $0.019583 | $0.02007 | $0.01926 | $0.019444 | $962.961K |
2025-09-07 | $0.020253 | $0.02052 | $0.01951 | $0.019570 | $1.017M |
2025-09-06 | $0.020065 | $0.02068 | $0.02008 | $0.020257 | $994.598K |
2025-09-05 | $0.020387 | $0.02062 | $0.01989 | $0.020069 | $1.259M |
2025-09-04 | $0.021203 | $0.02174 | $0.02003 | $0.02038 | $743.430K |
2025-09-03 | $0.020053 | $0.02186 | $0.01953 | $0.021202 | $3.212M |
2025-09-02 | $0.020976 | $0.02167 | $0.01965 | $0.01989 | $2.194M |
2025-09-01 | $0.022091 | $0.02336 | $0.01972 | $0.021054 | $3.559M |
2025-08-31 | $0.023592 | $0.02443 | $0.0213 | $0.022185 | $2.300M |
2025-08-30 | $0.021470 | $0.02499 | $0.01938 | $0.023528 | $6.569M |
2025-08-29 | $0.024206 | $0.02615 | $0.02127 | $0.021584 | $5.055M |
2025-08-28 | $0.023812 | $0.03426 | $0.02224 | $0.024119 | $12.639M |
2025-08-27 | $0.020281 | $0.02609 | $0.01944 | $0.024012 | $8.012M |
2025-08-26 | $0.017947 | $0.02174 | $0.01669 | $0.020050 | $4.521M |
2025-08-25 | $0.01763 | $0.01824 | $0.0167 | $0.01791 | $3.331M |
2025-08-24 | $0.01772 | $0.01812 | $0.01671 | $0.017302 | $440.367K |
2025-08-23 | $0.017681 | $0.01795 | $0.01685 | $0.017372 | $422.716K |
2025-08-22 | $0.016304 | $0.01804 | $0.01602 | $0.017714 | $630.116K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Loaded Lions(LION)
