lrc3s(LRC3S)Hoje
$3.800575
1 anos atrás
$0.003744
2 anos atrás
$0.009461
3 anos atrás
$0.024447
4 anos atrás
$0.153614
lrc3s Histórico de preços
(LRC3S)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $3.632355 | $3.786 | $3.222 | $3.69484 | $18,917.85 |
2025-09-05 | $3.788647 | $3.918 | $3.035 | $3.595124 | $19,660.79 |
2025-09-04 | $3.347637 | $3.841 | $2.797 | $3.726159 | $22,738.67 |
2025-09-03 | $3.220483 | $3.523 | $2.714 | $3.267679 | $12,271.75 |
2025-09-02 | $4.206269 | $4.201 | $2.361 | $3.143955 | $66,121.29 |
2025-09-01 | $2.950873 | $4.244 | $2.958 | $4.215077 | $31,612.20 |
2025-08-31 | $8.788537 | $8.814 | $2.641 | $3.055506 | $100.586K |
2025-08-30 | $9.434994 | $9.838 | $8.489 | $8.646417 | $22,203.39 |
2025-08-29 | $8.237109 | $9.606 | $8.072 | $9.458241 | $20,385.05 |
2025-08-28 | $8.836536 | $9.141 | $7.467 | $8.212916 | $28,302.52 |
2025-08-27 | $10.70209 | $10.363 | $8.311 | $8.670572 | $27,253.71 |
2025-08-26 | $10.24117 | $11.762 | $9.919 | $10.49458 | $31,461.62 |
2025-08-25 | $0.00096 | $10.406 | $0.001 | $10.21582 | $11,942.85 |
2025-08-24 | $0.000895 | $0.001 | $0.001 | $0.000943 | $22,679.72 |
2025-08-23 | $0.000933 | $0.001 | $0.001 | $0.000876 | $28,602.76 |
2025-08-22 | $0.001077 | $0.001 | $0.001 | $0.000898 | $20,809.58 |
2025-08-21 | $0.001057 | $0.001 | $0.001 | $0.001062 | $22,341.79 |
2025-08-20 | $0.000984 | $0.001 | $0.001 | $0.001031 | $22,604.28 |
2025-08-19 | $0.001077 | $0.001 | $0.001 | $0.000969 | $31,204.76 |
2025-08-18 | $0.00092 | $0.001 | $0.001 | $0.001063 | $10,549.92 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
lrc3s(LRC3S)
