LRSNode(LRSN)Hoje
$0.003360
LRSNode Histórico de preços
(LRSN)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 | $0.002912 | $0.004662 | $0.002992 | -- | -- |
2025-09-14 | $0.003351 | $0.004178 | $0.002819 | -- | -- |
2025-09-13 | $0.003418 | $0.003793 | $0.003052 | $0.003351 | $4.918115 |
2025-09-12 | $0.003320 | $0.003548 | $0.002764 | -- | -- |
2025-09-11 | $0.003801 | $0.004224 | $0.003153 | -- | -- |
2025-09-10 | $0.003086 | $0.004339 | $0.002912 | $0.003801 | $7.672362 |
2025-09-09 | $0.004828 | $0.004845 | $0.002630 | $0.003086 | $17.45302 |
2025-09-08 | $0.004411 | $0.005364 | $0.003822 | $0.004828 | $61.72441 |
2025-09-07 | $0.005917 | $0.005899 | $0.003470 | -- | -- |
2025-09-06 | $0.001953 | $0.005917 | $0.001757 | $0.005917 | $8.972295 |
2025-09-05 | $0.001899 | $0.002286 | $0.001613 | $0.001953 | $23.75357 |
2025-09-04 | $0.002230 | $0.002318 | $0.001427 | $0.001899 | $11.44883 |
2025-09-03 | $0.002667 | $0.002640 | $0.001623 | $0.002230 | $9.313644 |
2025-09-02 | $0.002709 | $0.002895 | $0.002410 | -- | -- |
2025-09-01 | -- | $0.002831 | $0.002588 | $0.002709 | $6.905752 |
2025-08-31 | $0.002589 | $0.002868 | $0.002494 | -- | -- |
2025-08-30 | $0.002547 | $0.002755 | $0.002305 | $0.002589 | $4.345007 |
2025-08-29 | $0.002144 | $0.003005 | $0.002032 | $0.002547 | $129.6257 |
2025-08-28 | $0.002219 | $0.002677 | $0.002005 | $0.002144 | $1.941890 |
2025-08-27 | $0.002301 | $0.002678 | $0.002100 | $0.002219 | $3.774522 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
LRSNode(LRSN)
