LinqAI(LNQ)Hoje
$0.024245
1 anos atrás
$0.152242
LinqAI Histórico de preços
(LNQ)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.025139 | $0.025322 | $0.024506 | $0.024896 | $845.258K |
2025-09-09 | $0.026095 | $0.026120 | $0.025112 | $0.025139 | $820.865K |
2025-09-08 | $0.025454 | $0.026118 | $0.025430 | $0.026106 | $905.380K |
2025-09-07 | $0.025160 | $0.025485 | $0.024734 | $0.025447 | $811.599K |
2025-09-06 | $0.025549 | $0.025588 | $0.025024 | $0.025155 | $820.078K |
2025-09-05 | $0.025404 | $0.026255 | $0.024176 | $0.025560 | $880.850K |
2025-09-04 | $0.026886 | $0.026950 | $0.025364 | $0.025396 | $804.876K |
2025-09-03 | $0.026779 | $0.026950 | $0.026225 | $0.026876 | $893.089K |
2025-09-02 | $0.029357 | $0.029180 | $0.026303 | $0.026797 | $802.711K |
2025-09-01 | $0.031349 | $0.031354 | $0.029089 | $0.029329 | $835.530K |
2025-08-31 | $0.031677 | $0.031936 | $0.030888 | $0.031335 | $735.072K |
2025-08-30 | $0.031751 | $0.032095 | $0.031417 | $0.031713 | $746.745K |
2025-08-29 | $0.035752 | $0.035584 | $0.031641 | $0.031678 | $574.525K |
2025-08-28 | $0.036034 | $0.036538 | $0.034997 | $0.035438 | $766.210K |
2025-08-27 | $0.033760 | $0.036435 | $0.033514 | $0.036062 | $913.939K |
2025-08-26 | $0.035154 | $0.034971 | $0.032285 | $0.033616 | $852.506K |
2025-08-25 | $0.038498 | $0.038848 | $0.034611 | $0.035154 | $764.800K |
2025-08-24 | $0.039050 | $0.039465 | $0.038442 | $0.038546 | $640.326K |
2025-08-23 | $0.037283 | $0.039290 | $0.037381 | $0.039165 | $961.497K |
2025-08-22 | $0.035048 | $0.037649 | $0.034107 | $0.037244 | $1.152M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
LinqAI(LNQ)
