Abacus liveTHE(LIVETHE)Oggi
$0.176703
1 anni fa
$0.17102
Abacus liveTHE Cronologia prezzi
(LIVETHE)Periodo di tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.168312 | $0.184927 | $0.169444 | $0.177121 | $14,873.75 |
2025-09-12 | $0.168166 | $0.173141 | $0.168307 | $0.168746 | $3,278.449 |
2025-09-11 | $0.172532 | $0.174078 | $0.166500 | $0.168166 | $84,049.51 |
2025-09-10 | $0.165089 | $0.174015 | $0.162961 | $0.172363 | $10,031.56 |
2025-09-09 | $0.171016 | $0.171407 | $0.164114 | $0.165072 | $5,975.942 |
2025-09-08 | $0.166364 | $0.171428 | $0.163333 | $0.171053 | $11,021.47 |
2025-09-07 | $0.161501 | $0.167285 | $0.160488 | $0.166918 | $5,059.902 |
2025-09-06 | $0.165629 | $0.167844 | $0.161060 | $0.161535 | $7,355.582 |
2025-09-05 | $0.169539 | $0.169296 | $0.161969 | $0.165629 | $18,288.32 |
2025-09-04 | $0.167320 | $0.173742 | $0.163969 | $0.169539 | $76,381.59 |
2025-09-03 | $0.161135 | $0.170098 | $0.159448 | $0.167241 | $41,793.96 |
2025-09-02 | $0.159281 | $0.164733 | $0.150996 | $0.161135 | $76,299.67 |
2025-09-01 | $0.169635 | $0.171274 | $0.158432 | $0.160282 | $21,818.54 |
2025-08-31 | $0.170330 | $0.17292 | $0.168224 | $0.169785 | $1,321.171 |
2025-08-30 | $0.166935 | $0.172062 | $0.165524 | $0.169629 | $5,271.951 |
2025-08-29 | $0.176299 | $0.183885 | $0.165632 | $0.166939 | $27,527.56 |
2025-08-28 | $0.171085 | $0.180909 | $0.170203 | $0.176047 | $89,445.65 |
2025-08-27 | $0.167616 | $0.172662 | $0.168004 | $0.171612 | $8,417.051 |
2025-08-26 | $0.177592 | $0.184319 | $0.163781 | $0.167513 | $32,462.08 |
2025-08-25 | $0.190037 | $0.195238 | $0.1737 | $0.177592 | $14,300.99 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-14
Abacus liveTHE(LIVETHE)
