loner(LONER)Hoy
$0.000164
loner Historial de precios
(LONER)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000157 | $0.000287 | $0.000092 | $0.000200 | $82,204.83 |
2025-09-14 | $0.000269 | $0.000374 | $0.000111 | $0.000147 | $219.240K |
2025-09-13 | $0.000070 | $0.000352 | $0.000068 | $0.000270 | $285.757K |
2025-09-12 | $0.000039 | $0.000072 | $0.000039 | $0.000070 | $14,453.37 |
2025-09-11 | $0.000038 | $0.000039 | $0.000037 | $0.000039 | $505.0973 |
2025-09-10 | $0.000037 | $0.000038 | $0.000036 | $0.000038 | $47.97354 |
2025-09-09 | $0.000037 | $0.000038 | $0.000036 | $0.000036 | $417.2661 |
2025-09-08 | $0.000035 | $0.000037 | $0.000034 | $0.000037 | $123.4626 |
2025-09-07 | $0.000034 | $0.000035 | $0.000034 | $0.000035 | $64.94327 |
2025-09-06 | $0.000034 | $0.000035 | $0.000034 | $0.000034 | $322.8355 |
2025-09-05 | $0.000034 | $0.000035 | $0.000033 | $0.000034 | $384.0322 |
2025-09-04 | $0.000035 | $0.000038 | $0.000034 | $0.000034 | $2,173.326 |
2025-09-03 | $0.000033 | $0.000035 | $0.000033 | $0.000035 | $255.9186 |
2025-09-02 | $0.000032 | $0.000034 | $0.000030 | $0.000033 | $1,374.204 |
2025-09-01 | $0.000041 | $0.000041 | $0.000031 | $0.000032 | $2,374.582 |
2025-08-31 | $0.000047 | $0.000054 | $0.000041 | $0.000041 | $4,775.367 |
2025-08-30 | $0.000059 | $0.000059 | $0.000046 | $0.000047 | $2,453.316 |
2025-08-29 | $0.000061 | $0.000063 | $0.000058 | $0.000059 | $327.0187 |
2025-08-28 | $0.000068 | $0.000071 | $0.000061 | $0.000061 | $2,583.409 |
2025-08-27 | $0.000052 | $0.000072 | $0.000053 | $0.000068 | $12,649.17 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
loner(LONER)
