listen-rs(LISTEN)Dzisiaj
$0.000946
listen-rs Historia cen
(LISTEN)Okres czasu: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001050 | $0.001044 | $0.001006 | $0.001023 | $6,342.173 |
2025-09-10 | $0.000947 | $0.001090 | $0.000948 | $0.001039 | $12,396.15 |
2025-09-09 | $0.000930 | $0.000992 | $0.000925 | $0.000944 | $9,262.053 |
2025-09-08 | $0.000881 | $0.000937 | $0.000860 | $0.000934 | $6,124.948 |
2025-09-07 | $0.000875 | $0.000900 | $0.000865 | $0.000881 | $6,172.493 |
2025-09-06 | $0.000833 | $0.000900 | $0.000818 | $0.000878 | $9,609.902 |
2025-09-05 | $0.000859 | $0.000864 | $0.000819 | $0.000828 | $7,579.967 |
2025-09-04 | $0.000895 | $0.000910 | $0.000852 | $0.000859 | $5,479.682 |
2025-09-03 | $0.000870 | $0.000910 | $0.000867 | $0.000895 | $3,852.517 |
2025-09-02 | $0.000893 | $0.000971 | $0.000854 | $0.000870 | $24,610.69 |
2025-09-01 | $0.000953 | $0.000959 | $0.000887 | $0.000893 | $6,745.835 |
2025-08-31 | $0.000945 | $0.000968 | $0.000927 | $0.000948 | $3,688.481 |
2025-08-30 | $0.001070 | $0.001066 | $0.000905 | $0.000944 | $24,420.31 |
2025-08-29 | $0.000896 | $0.001240 | $0.000913 | $0.001067 | $96,935.00 |
2025-08-28 | $0.000783 | $0.000927 | $0.000779 | $0.000901 | $21,430.36 |
2025-08-27 | $0.000678 | $0.000803 | $0.000689 | $0.000789 | $14,072.42 |
2025-08-26 | $0.000683 | $0.000763 | $0.000667 | $0.000680 | $14,688.94 |
2025-08-25 | $0.000749 | $0.000772 | $0.000677 | $0.000685 | $4,157.008 |
2025-08-24 | $0.000794 | $0.000795 | $0.000715 | $0.000751 | $26,604.91 |
2025-08-23 | $0.000689 | $0.000795 | $0.000675 | $0.000795 | $18,601.51 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-12
listen-rs(LISTEN)
