LOWCAP(LOWCAP)امروز
$0.000257
LOWCAP تاریخچه قیمت
(LOWCAP)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-06 | $0.000254 | $0.000320 | $0.000253 | $0.000255 | $16,814.01 |
2025-09-05 | $0.000245 | $0.000291 | $0.000218 | $0.000254 | $14,908.44 |
2025-09-04 | $0.000251 | $0.000352 | $0.000240 | $0.000245 | $31,006.18 |
2025-09-03 | $0.000328 | $0.000345 | $0.000251 | $0.000252 | $18,976.69 |
2025-09-02 | $0.000227 | $0.000385 | $0.000211 | $0.000328 | $45,289.20 |
2025-09-01 | $0.000238 | $0.000288 | $0.000219 | $0.000227 | $22,321.34 |
2025-08-31 | $0.000278 | $0.000280 | $0.000225 | $0.000238 | $7,004.778 |
2025-08-30 | $0.000258 | $0.000283 | $0.000234 | $0.000277 | $26,241.35 |
2025-08-29 | $0.000229 | $0.000282 | $0.000214 | $0.000251 | $19,728.67 |
2025-08-28 | $0.000320 | $0.000321 | $0.000218 | $0.000219 | $30,935.79 |
2025-08-27 | $0.000420 | $0.000426 | $0.000265 | $0.000320 | $57,627.15 |
2025-08-26 | $0.000434 | $0.000499 | $0.000397 | $0.000422 | $25,251.20 |
2025-08-25 | $0.000390 | $0.000495 | $0.000376 | $0.000434 | $27,996.05 |
2025-08-24 | $0.000382 | $0.000459 | $0.000363 | $0.000400 | $31,443.46 |
2025-08-23 | $0.000503 | $0.000503 | $0.000378 | $0.000382 | $39,633.93 |
2025-08-22 | $0.000355 | $0.000532 | $0.000368 | $0.000532 | $36,220.59 |
2025-08-21 | $0.000416 | $0.000496 | $0.000353 | $0.000355 | $26,395.41 |
2025-08-20 | $0.000510 | $0.000601 | $0.000324 | $0.000433 | $61,264.55 |
2025-08-19 | $0.000616 | $0.000656 | $0.000485 | $0.000489 | $28,335.82 |
2025-08-18 | $0.000700 | $0.000715 | $0.000611 | $0.000616 | $20,945.35 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
LOWCAP(LOWCAP)
