Lnfi Network(LN)Hoje
$0.019412
Lnfi Network Histórico de preços
(LN)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 | $0.020769 | $0.021034 | $0.019465 | $0.019477 | $236.719K |
2025-09-14 | $0.021205 | $0.022043 | $0.020745 | $0.020757 | $315.541K |
2025-09-13 | $0.021001 | $0.021402 | $0.020070 | $0.021205 | $1.101M |
2025-09-12 | $0.021914 | $0.022446 | $0.020976 | $0.020976 | $285.965K |
2025-09-11 | $0.021285 | $0.022739 | $0.020440 | $0.021914 | $781.327K |
2025-09-10 | $0.020264 | $0.022191 | $0.020052 | $0.021285 | $748.427K |
2025-09-09 | $0.019912 | $0.020716 | $0.019705 | $0.020267 | $150.364K |
2025-09-08 | $0.020042 | $0.020675 | $0.019763 | $0.019913 | $548.001K |
2025-09-07 | $0.019758 | $0.020286 | $0.019522 | $0.020076 | $583.591K |
2025-09-06 | $0.020395 | $0.020237 | $0.019506 | $0.019756 | $379.695K |
2025-09-05 | $0.020915 | $0.021164 | $0.019393 | $0.020395 | $356.622K |
2025-09-04 | $0.021337 | $0.021628 | $0.020236 | $0.020990 | $490.415K |
2025-09-03 | $0.022056 | $0.022852 | $0.021216 | $0.021327 | $424.311K |
2025-09-02 | $0.021897 | $0.022786 | $0.022015 | $0.022045 | $571.855K |
2025-09-01 | $0.021976 | $0.022687 | $0.021809 | $0.021897 | $42,883.40 |
2025-08-31 | $0.022953 | $0.022910 | $0.021628 | $0.021966 | $239.164K |
2025-08-30 | $0.023630 | $0.023788 | $0.022904 | $0.022953 | $130.149K |
2025-08-29 | $0.022698 | $0.028995 | $0.022732 | $0.023630 | $1.034M |
2025-08-28 | $0.018061 | $0.024172 | $0.018014 | $0.022698 | $735.034K |
2025-08-27 | $0.018868 | $0.018747 | $0.017984 | $0.018061 | $98,035.47 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Lnfi Network(LN)
