LOWCAP(LOWCAP)Dzisiaj
$0.000272
LOWCAP Historia cen
(LOWCAP)Okres czasu: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000236 | $0.000266 | $0.000227 | $0.000244 | $14,671.62 |
2025-09-11 | $0.000278 | $0.000283 | $0.000227 | $0.000238 | $16,825.73 |
2025-09-10 | $0.000283 | $0.000292 | $0.000244 | $0.000278 | $13,229.53 |
2025-09-09 | $0.000298 | $0.000304 | $0.000255 | $0.000283 | $11,795.02 |
2025-09-08 | $0.000270 | $0.000321 | $0.000267 | $0.000298 | $8,811.583 |
2025-09-07 | $0.000253 | $0.000298 | $0.000248 | $0.000270 | $8,847.655 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-14
LOWCAP(LOWCAP)
