Lyvely(LVLY)Hoy
$0.022077
Lyvely Historial de precios
(LVLY)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.022098 | $0.022136 | $0.022083 | $0.022096 | $117.489K |
2025-09-06 | $0.022096 | $0.022142 | $0.022053 | $0.022099 | $126.368K |
2025-09-05 | $0.022101 | $0.022141 | $0.022085 | $0.022109 | $126.078K |
2025-09-04 | $0.022098 | $0.022139 | $0.022087 | $0.022101 | $120.612K |
2025-09-03 | $0.022106 | $0.022136 | $0.022083 | $0.022116 | $119.612K |
2025-09-02 | $0.022106 | $0.022145 | $0.022066 | $0.022111 | $125.097K |
2025-09-01 | $0.022204 | $0.022231 | $0.022027 | $0.022104 | $122.389K |
2025-08-31 | $0.022221 | $0.022257 | $0.022175 | $0.022211 | $122.852K |
2025-08-30 | $0.022212 | $0.022254 | $0.022185 | $0.022226 | $120.083K |
2025-08-29 | $0.022231 | $0.022258 | $0.022187 | $0.022212 | $123.038K |
2025-08-28 | $0.022256 | $0.022279 | $0.022185 | $0.022231 | $121.784K |
2025-08-27 | $0.022297 | $0.022415 | $0.022198 | $0.022262 | $130.167K |
2025-08-26 | $0.022287 | $0.022346 | $0.022202 | $0.022289 | $133.996K |
2025-08-25 | $0.022232 | $0.022287 | $0.022193 | $0.022287 | $123.840K |
2025-08-24 | $0.022236 | $0.022269 | $0.022185 | $0.022232 | $120.488K |
2025-08-23 | $0.022245 | $0.022284 | $0.022202 | $0.022236 | $121.327K |
2025-08-22 | $0.022268 | $0.022291 | $0.022205 | $0.022261 | $127.237K |
2025-08-21 | $0.022394 | $0.022402 | $0.022197 | $0.022243 | $126.023K |
2025-08-20 | $0.022341 | $0.022482 | $0.022328 | $0.022394 | $130.835K |
2025-08-19 | $0.022389 | $0.022417 | $0.022333 | $0.022341 | $125.444K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Lyvely(LVLY)
