lmeow(LMEOW)Hoje
$0.000433
1 anos atrás
$0.005353
lmeow Histórico de preços
(LMEOW)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.011167 | $0.011090 | $0.010042 | $0.010073 | $34,856.40 |
2025-09-03 | $0.009931 | $0.011250 | $0.009869 | $0.011199 | $42,192.36 |
2025-09-02 | $0.010148 | $0.010201 | $0.002212 | $0.009931 | $109.284K |
2025-09-01 | $0.010811 | $0.010835 | $0.009815 | $0.010161 | $96,274.35 |
2025-08-31 | $0.010853 | $0.011194 | $0.010583 | $0.010806 | $50,050.91 |
2025-08-30 | $0.011050 | $0.010973 | $0.010379 | $0.010849 | $81,747.75 |
2025-08-29 | $0.011720 | $0.011993 | $0.010829 | $0.011018 | $116.588K |
2025-08-28 | $0.013001 | $0.012956 | $0.011685 | $0.011959 | $61,836.60 |
2025-08-27 | $0.011872 | $0.013747 | $0.011833 | $0.013006 | $188.271K |
2025-08-26 | $0.012310 | $0.012338 | $0.010761 | $0.011876 | $169.236K |
2025-08-25 | $0.013206 | $0.013811 | $0.011920 | $0.012310 | $121.459K |
2025-08-24 | $0.013989 | $0.014162 | $0.013206 | $0.013224 | $41,451.93 |
2025-08-23 | $0.013665 | $0.014977 | $0.013800 | $0.013991 | $207.806K |
2025-08-22 | $0.010907 | $0.014614 | $0.010179 | $0.013638 | $252.817K |
2025-08-21 | $0.011621 | $0.012466 | $0.010565 | $0.010672 | $98,702.12 |
2025-08-20 | $0.011381 | $0.012506 | $0.010110 | $0.011896 | $290.368K |
2025-08-19 | $0.012287 | $0.012609 | $0.011161 | $0.011356 | $111.437K |
2025-08-18 | $0.013887 | $0.014513 | $0.011701 | $0.012357 | $169.923K |
2025-08-17 | $0.012693 | $0.014223 | $0.012514 | $0.013888 | $63,252.80 |
2025-08-16 | $0.013081 | $0.013359 | $0.012335 | $0.012698 | $143.720K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
lmeow(LMEOW)
