Locus Chain(LOCUS)Hoje
$0.011227
1 anos atrás
$0.022293
2 anos atrás
$0.019686
3 anos atrás
$0.057939
Locus Chain Histórico de preços
(LOCUS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.011545 | $0.011530 | $0.011188 | $0.011277 | $92,822.06 |
2025-09-10 | $0.011704 | $0.011696 | $0.011059 | $0.011549 | $132.439K |
2025-09-09 | $0.012016 | $0.012057 | $0.011476 | $0.011662 | $116.482K |
2025-09-08 | $0.012341 | $0.012315 | $0.011627 | $0.012016 | $127.723K |
2025-09-07 | $0.012300 | $0.012358 | $0.012183 | $0.012341 | $81,048.65 |
2025-09-06 | $0.012066 | $0.012530 | $0.011945 | $0.012300 | $88,773.89 |
2025-09-05 | $0.012691 | $0.012670 | $0.011906 | $0.012066 | $149.124K |
2025-09-04 | $0.012850 | $0.012888 | $0.012515 | $0.012691 | $118.072K |
2025-09-03 | $0.012850 | $0.012969 | $0.012703 | $0.012827 | $111.627K |
2025-09-02 | $0.013091 | $0.013121 | $0.012827 | $0.012850 | $72,151.57 |
2025-09-01 | $0.013066 | $0.013390 | $0.012732 | $0.013091 | $95,372.23 |
2025-08-31 | $0.012956 | $0.013443 | $0.012749 | $0.013066 | $103.242K |
2025-08-30 | $0.012970 | $0.013089 | $0.012710 | $0.012950 | $87,614.35 |
2025-08-29 | $0.012949 | $0.013140 | $0.012824 | $0.012958 | $106.168K |
2025-08-28 | $0.012953 | $0.013108 | $0.012874 | $0.012956 | $85,832.48 |
2025-08-27 | $0.013282 | $0.013288 | $0.012617 | $0.012953 | $99,343.28 |
2025-08-26 | $0.013333 | $0.013437 | $0.012692 | $0.013283 | $104.650K |
2025-08-25 | $0.013765 | $0.014011 | $0.012929 | $0.013333 | $112.266K |
2025-08-24 | $0.013372 | $0.014335 | $0.013332 | $0.013765 | $89,375.93 |
2025-08-23 | $0.013229 | $0.013390 | $0.013196 | $0.013372 | $51,898.98 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Locus Chain(LOCUS)
