Lenfi(LENFI)Hoje
$0.085179
1 anos atrás
$0.411603
2 anos atrás
$1.55
Lenfi Histórico de preços
(LENFI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.092214 | $0.093538 | $0.085319 | $0.085776 | $6,458.863 |
2025-09-14 | $0.099185 | $0.098641 | $0.091751 | $0.092308 | $750.1696 |
2025-09-13 | $0.095700 | $0.100290 | $0.094247 | $0.099559 | $7,516.286 |
2025-09-12 | $0.099542 | $0.101919 | $0.090513 | $0.095748 | $7,493.728 |
2025-09-11 | $0.099402 | $0.102836 | $0.098878 | $0.099542 | $2,260.834 |
2025-09-10 | $0.096169 | $0.100866 | $0.085530 | $0.099270 | $978.2076 |
2025-09-09 | $0.095562 | $0.113318 | $0.094164 | $0.096169 | $659.6321 |
2025-09-08 | $0.092093 | $0.102773 | $0.090935 | $0.095692 | $278.5850 |
2025-09-07 | $0.091028 | $0.092553 | $0.090160 | $0.092124 | $48.74567 |
2025-09-06 | $0.091971 | $0.094306 | $0.090932 | $0.091145 | $2,065.866 |
2025-09-05 | $0.092568 | $0.095081 | $0.091522 | $0.091883 | $2,867.069 |
2025-09-04 | $0.096931 | $0.099296 | $0.092422 | $0.092568 | $1,355.446 |
2025-09-03 | $0.094829 | $0.098666 | $0.091587 | $0.096931 | $3,212.395 |
2025-09-02 | $0.093828 | $0.097473 | $0.092713 | $0.097455 | $316.5734 |
2025-09-01 | $0.098591 | $0.098806 | $0.093388 | $0.093785 | $445.4230 |
2025-08-31 | $0.095993 | $0.098603 | $0.095124 | $0.098591 | $147.2618 |
2025-08-30 | $0.096647 | $0.099004 | $0.094649 | $0.095985 | $1,016.795 |
2025-08-29 | $0.099709 | $0.100858 | $0.095358 | $0.096589 | $990.3203 |
2025-08-28 | $0.114024 | $0.114099 | $0.099554 | $0.099843 | $13,605.88 |
2025-08-27 | $0.101315 | $0.114103 | $0.102506 | $0.114024 | $4,910.927 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Lenfi(LENFI)
