Linked Finance World(LFW)Hoje
$0.000950
1 anos atrás
$0.006071
2 anos atrás
$0.008367
3 anos atrás
$0.008199
Linked Finance World Histórico de preços
(LFW)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000947 | $0.000952 | $0.000929 | $0.000931 | $98.38568 |
2025-09-11 | $0.000967 | $0.000971 | $0.000947 | $0.000947 | $106.3081 |
2025-09-10 | $0.000906 | $0.000978 | $0.000901 | $0.000966 | $204.5359 |
2025-09-09 | -- | $0.000930 | $0.000901 | -- | -- |
2025-09-08 | -- | $0.000911 | $0.000893 | -- | -- |
2025-09-07 | -- | $0.000892 | $0.000881 | -- | -- |
2025-09-06 | $0.000887 | $0.000889 | $0.000872 | $0.000884 | $9.430089 |
2025-09-05 | -- | $0.000917 | $0.000883 | $0.000887 | $214.1160 |
2025-09-04 | -- | $0.000925 | $0.000908 | -- | -- |
2025-09-03 | $0.000904 | $0.000925 | $0.000905 | $0.000923 | $1.137988 |
2025-09-02 | -- | $0.000910 | $0.000900 | $0.000904 | $14.60643 |
2025-09-01 | -- | $0.000937 | $0.000914 | -- | -- |
2025-08-31 | $0.000937 | $0.000940 | $0.000928 | $0.000931 | $9.844428 |
2025-08-30 | $0.000944 | $0.000955 | $0.000930 | $0.000937 | $85.05079 |
2025-08-29 | $0.000956 | $0.000969 | $0.000936 | $0.000945 | $1.372078 |
2025-08-28 | $0.001146 | $0.001254 | $0.000955 | $0.000959 | $1,294.682 |
2025-08-27 | $0.001437 | $0.001779 | $0.001105 | $0.001146 | $14,037.82 |
2025-08-26 | $0.001472 | $0.001983 | $0.001360 | $0.001438 | $14,107.12 |
2025-08-25 | $0.001668 | $0.001669 | $0.001457 | $0.001472 | $18,540.23 |
2025-08-24 | $0.001610 | $0.002281 | $0.001503 | $0.001668 | $21,484.18 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Linked Finance World(LFW)
