LESTER by Virtuals(LESTER)امروز
$0.000263
LESTER by Virtuals تاریخچه قیمت
(LESTER)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-03 | $0.000259 | $0.000291 | $0.000251 | $0.000283 | $14,192.12 |
2025-09-02 | $0.000253 | $0.000283 | $0.000222 | $0.000259 | $19,263.10 |
2025-09-01 | $0.000352 | $0.000338 | $0.000233 | $0.000252 | $29,242.96 |
2025-08-31 | $0.000349 | $0.000375 | $0.000300 | $0.000352 | $29,104.61 |
2025-08-30 | $0.000356 | $0.000408 | $0.000337 | $0.000349 | $27,502.38 |
2025-08-29 | $0.000739 | $0.000753 | $0.000343 | $0.000356 | $129.680K |
2025-08-28 | $0.000431 | $0.000875 | $0.000426 | $0.000739 | $159.305K |
2025-08-27 | $0.000437 | $0.000551 | $0.000407 | $0.000432 | $38,882.18 |
2025-08-26 | $0.000403 | $0.000531 | $0.000331 | $0.000427 | $66,321.10 |
2025-08-25 | -- | $0.000567 | $0.000334 | -- | -- |
2025-08-24 | $0.000424 | $0.000465 | $0.000259 | $0.000361 | $101.240K |
2025-08-23 | $0.000218 | $0.000687 | $0.000260 | $0.000359 | $342.817K |
2025-08-22 | $0.000195 | $0.000260 | $0.000180 | $0.000219 | $9,973.505 |
2025-08-21 | $0.000194 | $0.000227 | $0.000187 | $0.000193 | $21,131.50 |
2025-08-20 | $0.000191 | $0.000208 | $0.000161 | $0.000194 | $30,753.48 |
2025-08-19 | $0.000145 | $0.000221 | $0.000150 | $0.000191 | $24,988.49 |
2025-08-18 | $0.000184 | $0.000258 | $0.000145 | -- | -- |
2025-08-17 | $0.000130 | $0.000285 | $0.000122 | $0.000184 | $43,210.88 |
2025-08-16 | $0.000105 | $0.000135 | $0.000104 | $0.000130 | $17,209.30 |
2025-08-15 | $0.000129 | $0.000132 | $0.000104 | -- | -- |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
LESTER by Virtuals(LESTER)
