LORE AI(LORE)Hoy
$0.000350
LORE AI Historial de precios
(LORE)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000335 | $0.000340 | $0.000301 | $0.000321 | $10,850.34 |
2025-09-02 | $0.000383 | $0.000378 | $0.000321 | $0.000333 | $7,849.608 |
2025-09-01 | $0.000330 | $0.000388 | $0.000317 | $0.000383 | $7,496.128 |
2025-08-31 | $0.000387 | $0.000369 | $0.000325 | $0.000330 | $5,020.624 |
2025-08-30 | $0.000365 | $0.000400 | $0.000327 | $0.000385 | $8,446.856 |
2025-08-29 | $0.000358 | $0.000380 | $0.000341 | $0.000359 | $7,367.286 |
2025-08-28 | $0.000354 | $0.000451 | $0.000344 | $0.000358 | $20,027.11 |
2025-08-27 | $0.000319 | $0.000359 | $0.000335 | $0.000354 | $4,845.116 |
2025-08-26 | $0.000305 | $0.000336 | $0.000268 | $0.000319 | $6,588.494 |
2025-08-25 | $0.000312 | $0.000333 | $0.000304 | $0.000305 | $5,638.492 |
2025-08-24 | $0.000328 | $0.000396 | $0.000308 | $0.000311 | $14,868.60 |
2025-08-23 | $0.000326 | $0.000344 | $0.000321 | $0.000326 | $1,431.108 |
2025-08-22 | $0.000318 | $0.000329 | $0.000290 | $0.000327 | $8,175.985 |
2025-08-21 | $0.000337 | $0.000341 | $0.000316 | $0.000316 | $2,127.767 |
2025-08-20 | $0.000325 | $0.000340 | $0.000306 | $0.000335 | $3,517.172 |
2025-08-19 | $0.000326 | $0.000336 | $0.000316 | $0.000328 | $2,530.216 |
2025-08-18 | $0.000363 | $0.000360 | $0.000319 | $0.000327 | $6,526.821 |
2025-08-17 | $0.000442 | $0.000403 | $0.000328 | $0.000363 | $18,215.46 |
2025-08-16 | $0.000487 | $0.000486 | $0.000403 | $0.000442 | $4,561.499 |
2025-08-15 | $0.000535 | $0.000539 | $0.000479 | $0.000487 | $2,909.849 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
LORE AI(LORE)
