LTO Network(LTO)Hoy
$0.008233
hace 1 años
$0.112524
hace 2 años
$0.052378
hace 3 años
$0.08786
hace 4 años
$0.304849
hace 5 años
$0.084172
hace 6 años
$0.048587
LTO Network Historial de precios
(LTO)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.008429 | $0.008429 | $0.008141 | $0.008198 | $83,109.63 |
2025-09-10 | $0.007869 | $0.008716 | $0.007744 | $0.008417 | $204.402K |
2025-09-09 | $0.007943 | $0.008547 | $0.007739 | $0.007869 | $215.929K |
2025-09-08 | $0.008175 | $0.008216 | $0.007917 | $0.007988 | $72,661.48 |
2025-09-07 | $0.008391 | $0.008464 | $0.008090 | $0.008154 | $61,736.77 |
2025-09-06 | $0.008321 | $0.008518 | $0.008197 | $0.008390 | $54,806.13 |
2025-09-05 | $0.008603 | $0.008864 | $0.008117 | $0.008317 | $129.887K |
2025-09-04 | $0.009380 | $0.009370 | $0.008347 | $0.008603 | $116.859K |
2025-09-03 | $0.009386 | $0.009649 | $0.009160 | $0.009388 | $95,876.36 |
2025-09-02 | $0.009666 | $0.009669 | $0.009232 | $0.009386 | $95,567.60 |
2025-09-01 | $0.009964 | $0.010272 | $0.008815 | $0.009666 | $191.316K |
2025-08-31 | $0.009977 | $0.010323 | $0.009787 | $0.009979 | $80,718.91 |
2025-08-30 | $0.009918 | $0.009984 | $0.009601 | $0.009896 | $65,499.11 |
2025-08-29 | $0.010516 | $0.010595 | $0.009840 | $0.009916 | $73,231.57 |
2025-08-28 | $0.010561 | $0.010594 | $0.009608 | $0.010529 | $138.735K |
2025-08-27 | $0.011331 | $0.011110 | $0.010125 | $0.010561 | $119.097K |
2025-08-26 | $0.010199 | $0.012297 | $0.009864 | $0.011320 | $444.841K |
2025-08-25 | $0.010616 | $0.010697 | $0.009426 | $0.010172 | $183.334K |
2025-08-24 | $0.008858 | $0.011192 | $0.008707 | $0.010616 | $437.092K |
2025-08-23 | $0.009105 | $0.009433 | $0.008642 | $0.008899 | $227.478K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
LTO Network(LTO)
