LiquidScan(LQSCAN)Hoje
$0.000131
LiquidScan Histórico de preços
(LQSCAN)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 | $0.000114 | $0.000126 | $0.000111 | $0.000125 | $2,911.338 |
2025-09-14 | $0.000119 | $0.000121 | $0.000114 | $0.000115 | $36.92784 |
2025-09-13 | $0.000125 | $0.000127 | $0.000118 | $0.000118 | $1,122.751 |
2025-09-12 | $0.000136 | $0.000142 | $0.000124 | $0.000125 | $2,967.098 |
2025-09-11 | $0.000138 | $0.000140 | $0.000131 | $0.000136 | $545.6584 |
2025-09-10 | $0.000135 | $0.000142 | $0.000134 | $0.000138 | $293.9299 |
2025-09-09 | $0.000117 | $0.000143 | $0.000117 | $0.000135 | $3,268.956 |
2025-09-08 | -- | $0.000127 | $0.000113 | $0.000117 | $5,133.700 |
2025-09-07 | -- | $0.000127 | $0.000123 | -- | -- |
2025-09-06 | $0.000125 | $0.000129 | $0.000123 | $0.000126 | $297.7115 |
2025-09-05 | $0.000120 | $0.000127 | $0.000119 | $0.000125 | $81.05238 |
2025-09-04 | -- | $0.000121 | $0.000116 | -- | -- |
2025-09-03 | $0.000111 | $0.000118 | $0.000110 | $0.000118 | $288.8300 |
2025-09-02 | $0.000107 | $0.000113 | $0.000106 | $0.000111 | $702.7282 |
2025-09-01 | -- | $0.000110 | $0.000106 | -- | -- |
2025-08-31 | -- | $0.000102 | $0.000102 | -- | -- |
2025-08-30 | -- | $0.000104 | $0.000100 | -- | -- |
2025-08-29 | $0.000108 | $0.000109 | $0.000100 | $0.000102 | $627.3104 |
2025-08-28 | $0.000122 | $0.000121 | $0.000106 | $0.000108 | $1,437.612 |
2025-08-27 | $0.000110 | $0.000124 | $0.000111 | $0.000122 | $2,736.945 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LiquidScan(LQSCAN)
