Lends(LENDS)Hoje
$0.000144
1 anos atrás
$0.005603
Lends Histórico de preços
(LENDS)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.000144 | $0.000144 | -- | -- |
2025-09-01 | -- | $0.000144 | $0.000144 | -- | -- |
2025-08-31 | -- | $0.000144 | $0.000140 | -- | -- |
2025-08-30 | -- | $0.000142 | $0.000135 | -- | -- |
2025-08-29 | -- | $0.000142 | $0.000137 | -- | -- |
2025-08-28 | -- | $0.000144 | $0.000139 | -- | -- |
2025-08-27 | $0.000137 | $0.000144 | $0.000136 | $0.000144 | $305.5240 |
2025-08-26 | $0.000138 | $0.000139 | $0.000130 | $0.000137 | $25.12957 |
2025-08-25 | -- | $0.000145 | $0.000137 | $0.000138 | $16.72838 |
2025-08-24 | -- | $0.000149 | $0.000143 | -- | -- |
2025-08-23 | -- | $0.000147 | $0.000143 | -- | -- |
2025-08-22 | -- | $0.000143 | $0.000139 | -- | -- |
2025-08-21 | -- | $0.000127 | $0.000127 | -- | -- |
2025-08-20 | -- | $0.000127 | $0.000127 | -- | -- |
2025-08-19 | -- | $0.000132 | $0.000127 | -- | -- |
2025-08-18 | -- | $0.000136 | $0.000126 | -- | -- |
2025-08-17 | $0.000131 | $0.000136 | $0.000131 | $0.000136 | $124.9769 |
2025-08-16 | $0.000132 | $0.000134 | $0.000130 | $0.000131 | $95.30046 |
2025-08-15 | $0.000138 | $0.000138 | $0.000130 | $0.000132 | $26.04019 |
2025-08-14 | $0.000140 | $0.000142 | $0.000135 | $0.000138 | $56.52905 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Lends(LENDS)
