Looped Hype(LHYPE)امروز
$45.25
Looped Hype تاریخچه قیمت
(LHYPE)دوره زمانی: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-02 | $44.28019 | $45.12 | $42.69 | $44.20469 | $575.233K |
2025-09-01 | $44.40256 | $45.58 | $43.78 | $44.37015 | $319.307K |
2025-08-31 | $44.24284 | $45.08 | $43.9 | $44.57604 | $279.602K |
2025-08-30 | $45.06762 | $45.01 | $43.44 | $44.19769 | $527.920K |
2025-08-29 | $48.10414 | $47.78 | $43.86 | $44.91391 | $981.197K |
2025-08-28 | $50.24588 | $50.47 | $46.91 | $48.20351 | $574.835K |
2025-08-27 | $46.61665 | $51.19 | $47.15 | $50.69471 | $1.427M |
2025-08-26 | $46.00493 | $47.28 | $42.72 | $46.82571 | $537.576K |
2025-08-25 | $44.21175 | $47.41 | $44.23 | $46.00493 | $530.153K |
2025-08-24 | $44.03566 | $45.1 | $43.57 | $44.23711 | $291.783K |
2025-08-23 | $43.92744 | $45.61 | $43.48 | $43.93937 | $578.191K |
2025-08-22 | $41.29353 | $44.43 | $40.53 | $43.89463 | $262.341K |
2025-08-21 | $42.34457 | $43.44 | $41.05 | $41.20639 | $608.064K |
2025-08-20 | $42.51711 | $43.65 | $40.87 | $42.23217 | $1.167M |
2025-08-19 | $44.36027 | $44.7 | $41.89 | $42.52372 | $2.152M |
2025-08-18 | $47.22893 | $47.01 | $43.23 | $44.38440 | $988.183K |
2025-08-17 | $46.70495 | $47.99 | $46.08 | $47.21736 | $689.195K |
2025-08-16 | $46.67517 | $48.53 | $46.09 | $46.72163 | $403.258K |
2025-08-15 | $45.02323 | $49.51 | $44.7 | $46.49814 | $1.121M |
2025-08-14 | $45.44953 | $48.92 | $44.36 | $44.94685 | $1.105M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-03
Looped Hype(LHYPE)
