Logistic Fundamental(LF)Hoje
$0.000935
1 anos atrás
$322.18
2 anos atrás
$44,658.72
Logistic Fundamental Histórico de preços
(LF)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 | $0.001016 | $0.00101 | $0.00101 | $0.001016 | $1.11 |
2025-09-14 | $0.000963 | $0.00101 | $0.00096 | $0.001016 | $2.206 |
2025-09-13 | $0.00099 | $0.00102 | $0.00096 | $0.000963 | $14,016.16 |
2025-09-12 | $0.000984 | $0.00099 | $0.00098 | $0.000989 | $18,469.41 |
2025-09-11 | $0.000967 | $0.001 | $0.00097 | $0.000986 | $19,545.53 |
2025-09-10 | $0.000967 | $0.00098 | $0.00096 | $0.000964 | $17,507.18 |
2025-09-09 | $0.000941 | $0.00097 | $0.00095 | $0.000967 | $17,227.05 |
2025-09-08 | $0.001417 | $0.0015 | $0.00093 | $0.000945 | $21,869.73 |
2025-09-07 | $0.001403 | $0.00142 | $0.00139 | $0.001421 | $16,212.18 |
2025-09-06 | $0.001147 | $0.0014 | $0.00113 | $0.001405 | $23,303.82 |
2025-09-05 | $0.001057 | $0.00123 | $0.00104 | $0.001145 | $22,691.39 |
2025-09-04 | $0.001056 | $0.00106 | $0.00104 | $0.001051 | $19,854.69 |
2025-09-03 | $0.001059 | $0.00106 | $0.00104 | $0.001053 | $16,299.12 |
2025-09-02 | $0.001054 | $0.00106 | $0.00104 | $0.001055 | $19,942.36 |
2025-09-01 | $0.001063 | $0.00106 | $0.00105 | $0.001056 | $18,043.24 |
2025-08-31 | $0.001062 | $0.00106 | $0.00106 | $0.001063 | $16,567.78 |
2025-08-30 | $0.001049 | $0.0014 | $0.00101 | $0.001062 | $20,468.95 |
2025-08-29 | $0.002026 | $0.00202 | $0.001 | $0.001047 | $33,429.29 |
2025-08-28 | $0.00201 | $0.00202 | $0.002 | $0.002022 | $18,882.06 |
2025-08-27 | $0.001827 | $0.00202 | $0.00182 | $0.00201 | $22,802.64 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Logistic Fundamental(LF)
