LPT3S(LPT3S)Hoje
$0.02142
1 anos atrás
$3.648037
2 anos atrás
$0.005983
3 anos atrás
$0.176144
LPT3S Histórico de preços
(LPT3S)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 | $0.019924 | $0.022 | $0.018 | $0.022075 | $13,549.93 |
2025-09-14 | $0.017831 | $0.02 | $0.017 | $0.019496 | $18,408.05 |
2025-09-13 | $0.019609 | $0.019 | $0.016 | $0.017489 | $16,640.41 |
2025-09-12 | $0.020823 | $0.02 | $0.018 | $0.019283 | $16,504.79 |
2025-09-11 | $0.020147 | $0.021 | $0.018 | $0.020447 | $16,007.03 |
2025-09-10 | $0.021589 | $0.021 | $0.019 | $0.020133 | $18,022.61 |
2025-09-09 | $0.02105 | $0.022 | $0.018 | $0.021498 | $14,205.62 |
2025-09-08 | $0.022368 | $0.022 | $0.02 | $0.02067 | $7,675.865 |
2025-09-07 | $0.021159 | $0.022 | $0.02 | $0.022035 | $5,628.428 |
2025-09-06 | $0.025632 | $0.025 | $0.018 | $0.020962 | $21,960.18 |
2025-09-05 | $0.028379 | $0.028 | $0.023 | $0.025569 | $13,180.76 |
2025-09-04 | $0.026235 | $0.028 | $0.019 | $0.027824 | $18,893.79 |
2025-09-03 | $0.030088 | $0.029 | $0.025 | $0.025923 | $17,453.69 |
2025-09-02 | $0.029718 | $0.031 | $0.026 | $0.029394 | $14,739.08 |
2025-09-01 | $0.025696 | $0.03 | $0.025 | $0.030005 | $8,567.808 |
2025-08-31 | $0.025864 | $0.026 | $0.023 | $0.025662 | $16,017.05 |
2025-08-30 | $0.027277 | $0.029 | $0.022 | $0.025364 | $22,589.36 |
2025-08-29 | $0.021698 | $0.027 | $0.017 | $0.026605 | $21,680.15 |
2025-08-28 | $0.028841 | $0.033 | $0.013 | $0.021822 | $52,047.47 |
2025-08-27 | $0.082366 | $0.069 | $0.02 | $0.029529 | $64,284.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LPT3S(LPT3S)
