LOCK IN(LOCKIN)Hoy
$0.00948
hace 1 años
$0.010662
LOCK IN Historial de precios
(LOCKIN)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.010764 | $0.01106 | $0.00968 | $0.009670 | $361.196K |
2025-08-31 | $0.010798 | $0.01108 | $0.01001 | $0.010753 | $362.168K |
2025-08-30 | $0.011373 | $0.01148 | $0.01046 | $0.010752 | $373.250K |
2025-08-29 | $0.013547 | $0.01375 | $0.01111 | $0.011361 | $1.251M |
2025-08-28 | $0.014634 | $0.01504 | $0.01266 | $0.013573 | $1.993M |
2025-08-27 | $0.013712 | $0.01479 | $0.01325 | $0.014642 | $1.810M |
2025-08-26 | $0.013994 | $0.01438 | $0.01299 | $0.013709 | $2.988M |
2025-08-25 | $0.014605 | $0.01557 | $0.01366 | $0.013992 | $3.494M |
2025-08-24 | $0.014881 | $0.01525 | $0.01433 | $0.014599 | $1.424M |
2025-08-23 | $0.015045 | $0.01627 | $0.01462 | $0.014882 | $3.399M |
2025-08-22 | $0.013690 | $0.01568 | $0.01258 | $0.015045 | $3.995M |
2025-08-21 | $0.014765 | $0.01553 | $0.01325 | $0.013695 | $1.538M |
2025-08-20 | $0.014119 | $0.01531 | $0.01372 | $0.014742 | $1.963M |
2025-08-19 | $0.015639 | $0.01658 | $0.01399 | $0.01416 | $1.480M |
2025-08-18 | $0.016255 | $0.01635 | $0.01455 | $0.01564 | $2.731M |
2025-08-17 | $0.016429 | $0.01689 | $0.01532 | $0.016180 | $1.703M |
2025-08-16 | $0.017593 | $0.01761 | $0.01619 | $0.01652 | $2.305M |
2025-08-15 | $0.020746 | $0.02035 | $0.01722 | $0.01747 | $3.292M |
2025-08-14 | $0.022378 | $0.0222 | $0.01968 | $0.02063 | $5.529M |
2025-08-13 | $0.018822 | $0.024 | $0.0195 | $0.02231 | $5.148M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
LOCK IN(LOCKIN)
