Liquid CRO(LCRO)امروز
$0.339597
1 سال پیش
$0.087644
2 سال پیش
$0.054355
Liquid CRO تاریخچه قیمت
(LCRO)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 | $0.312227 | $0.341831 | $0.303463 | $0.332720 | $241.439K |
2025-09-02 | $0.329169 | $0.330942 | $0.308175 | $0.312227 | $397.973K |
2025-09-01 | $0.347905 | $0.362152 | $0.326852 | $0.328307 | $264.283K |
2025-08-31 | $0.376838 | $0.389155 | $0.342555 | $0.348439 | $287.264K |
2025-08-30 | $0.330943 | $0.396158 | $0.32134 | $0.375902 | $5.119M |
2025-08-29 | $0.375423 | $0.407097 | $0.327689 | $0.331177 | $4.368M |
2025-08-28 | $0.322243 | $0.460607 | $0.29737 | $0.374339 | $6.289M |
2025-08-27 | $0.240387 | $0.346195 | $0.238919 | $0.323214 | $3.175M |
2025-08-26 | $0.195724 | $0.254666 | $0.186436 | $0.240000 | $1.355M |
2025-08-25 | $0.192891 | $0.19709 | $0.188875 | $0.195724 | $580.047K |
2025-08-24 | $0.189553 | $0.198658 | $0.189745 | $0.191994 | $813.912K |
2025-08-23 | $0.189898 | $0.190634 | $0.182927 | $0.189602 | $155.596K |
2025-08-22 | $0.173361 | $0.193213 | $0.17185 | $0.190074 | $113.690K |
2025-08-21 | $0.175232 | $0.178139 | $0.17241 | $0.173402 | $68,691.31 |
2025-08-20 | $0.173903 | $0.177185 | $0.166744 | $0.175451 | $87,663.47 |
2025-08-19 | $0.179469 | $0.184618 | $0.172326 | $0.173923 | $108.534K |
2025-08-18 | $0.189865 | $0.189963 | $0.175581 | $0.179637 | $115.249K |
2025-08-17 | $0.184182 | $0.190003 | $0.18335 | $0.189902 | $178.806K |
2025-08-16 | $0.183945 | $0.18693 | $0.18254 | $0.183907 | $85,257.32 |
2025-08-15 | $0.187448 | $0.193043 | $0.181654 | $0.183497 | $80,250.98 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
Liquid CRO(LCRO)
