Workloop AI(LOOP)Hoy
$0.173688
Workloop AI Historial de precios
(LOOP)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.139272 | $0.167794 | $0.134459 | $0.167775 | $120.065K |
2025-09-11 | $0.152062 | $0.151695 | $0.138837 | $0.139552 | $37,940.79 |
2025-09-10 | $0.141527 | $0.156882 | $0.14107 | $0.152062 | $67,108.07 |
2025-09-09 | $0.142755 | $0.144979 | $0.137565 | $0.141573 | $46,028.24 |
2025-09-08 | $0.139876 | $0.142854 | $0.130969 | $0.142761 | $56,126.97 |
2025-09-07 | $0.149375 | $0.149543 | $0.135381 | $0.139863 | $59,875.22 |
2025-09-06 | $0.153488 | $0.156299 | $0.148780 | $0.149652 | $27,054.82 |
2025-09-05 | $0.182222 | $0.188857 | $0.135466 | $0.153406 | $296.424K |
2025-09-04 | $0.186557 | $0.195602 | $0.153817 | $0.182222 | $243.523K |
2025-09-03 | $0.174647 | $0.190318 | $0.158127 | $0.186765 | $283.141K |
2025-09-02 | $0.179663 | $0.18498 | $0.036738 | $0.174647 | $229.304K |
2025-09-01 | $0.217135 | $0.216455 | $0.178352 | $0.180007 | $138.444K |
2025-08-31 | $0.215341 | $0.223153 | $0.202379 | $0.216873 | $133.165K |
2025-08-30 | $0.192716 | $0.216338 | $0.176241 | $0.213747 | $155.803K |
2025-08-29 | $0.206293 | $0.212674 | $0.181071 | $0.190965 | $188.411K |
2025-08-28 | $0.220125 | $0.222168 | $0.197867 | $0.207074 | $182.990K |
2025-08-27 | $0.253116 | $0.264016 | $0.218969 | $0.219913 | $235.057K |
2025-08-26 | $0.239950 | $0.260289 | $0.204528 | $0.249139 | $376.351K |
2025-08-25 | $0.215210 | $0.280984 | $0.216723 | $0.239950 | $520.023K |
2025-08-24 | $0.232248 | $0.233684 | $0.20954 | $0.214997 | $207.102K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Workloop AI(LOOP)
