LimeWire(LMWR)Hoje
$0.09325
1 anos atrás
$0.201316
2 anos atrás
$0.081347
LimeWire Histórico de preços
(LMWR)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 | $0.087427 | $0.12067 | $0.0884 | $0.102971 | $20.169M |
2025-09-14 | $0.078483 | $0.09921 | $0.07308 | $0.088351 | $5.918M |
2025-09-13 | $0.076776 | $0.07849 | $0.07308 | $0.078749 | $2.085M |
2025-09-12 | $0.074384 | $0.07807 | $0.07347 | $0.077155 | $1.757M |
2025-09-11 | $0.076244 | $0.07807 | $0.07347 | $0.074395 | $2.979M |
2025-09-10 | $0.074399 | $0.07807 | $0.07347 | $0.076313 | $1.864M |
2025-09-09 | $0.076028 | $0.07807 | $0.07347 | $0.074296 | $1.818M |
2025-09-08 | $0.075525 | $0.07807 | $0.07347 | $0.076031 | $964.107K |
2025-09-07 | $0.072987 | $0.07807 | $0.07347 | $0.075487 | $1.166M |
2025-09-06 | $0.074869 | $0.07806 | $0.07348 | $0.072948 | $1.164M |
2025-09-05 | $0.076143 | $0.08089 | $0.07152 | $0.074875 | $1.891M |
2025-09-04 | $0.076264 | $0.08227 | $0.07199 | $0.07896 | $428.122K |
2025-09-03 | $0.074682 | $0.07929 | $0.07043 | $0.076280 | $1.538M |
2025-09-02 | $0.076855 | $0.08457 | $0.06552 | $0.074542 | $1.950M |
2025-09-01 | $0.080784 | $0.08458 | $0.08048 | $0.076734 | $1.430M |
2025-08-31 | $0.081879 | $0.08458 | $0.08413 | $0.080718 | $1.210M |
2025-08-30 | $0.084099 | $0.08458 | $0.08413 | $0.081931 | $1.702M |
2025-08-29 | $0.088130 | $0.08458 | $0.08413 | $0.084080 | $1.894M |
2025-08-28 | $0.086290 | $0.08458 | $0.08414 | $0.088297 | $1.674M |
2025-08-27 | $0.084636 | $0.08458 | $0.08413 | $0.086358 | $1.831M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LimeWire(LMWR)
