Looped Hype(LHYPE)Vandaag
$54.53
Looped Hype Prijsgeschiedenis
(LHYPE)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $52.77596 | $54.27040 | $52.16329 | $54.17169 | $1.717M |
2025-09-15 | $54.13208 | $54.96135 | $52.44123 | $52.67787 | $432.351K |
2025-09-14 | $55.93682 | $55.92309 | $53.80212 | $54.27031 | $505.644K |
2025-09-13 | $55.25889 | $56.77043 | $54.83428 | $55.81663 | $1.356M |
2025-09-12 | $54.77449 | $57.41686 | $54.75569 | $55.30229 | $730.651K |
2025-09-11 | $55.41414 | $56.27303 | $53.29805 | $54.77824 | $547.792K |
2025-09-10 | $52.64500 | $55.68518 | $52.42017 | $55.33911 | $1.536M |
2025-09-09 | $51.31552 | $55.19465 | $50.02485 | $52.58284 | $741.588K |
2025-09-08 | $47.52142 | $51.89714 | $46.80085 | $51.57881 | $888.535K |
2025-09-07 | $46.55827 | $47.59083 | $45.52689 | $47.54565 | $536.826K |
2025-09-06 | $46.83484 | $47.91184 | $46.13869 | $46.51014 | $395.521K |
2025-09-05 | $45.19551 | $47.55989 | $44.52054 | $46.65895 | $370.856K |
2025-09-04 | $46.18398 | $46.52504 | $45.07511 | $45.19551 | $313.874K |
2025-09-03 | $44.20469 | $46.23 | $43.9 | $46.20133 | $175.050K |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
Looped Hype(LHYPE)
