Lumenswap(LSP)Hoje
$0.001160
Lumenswap Histórico de preços
(LSP)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001045 | $0.001082 | $0.001045 | $0.001077 | $357.1539 |
2025-09-11 | $0.001125 | $0.001123 | $0.001045 | $0.001045 | $277.3661 |
2025-09-10 | $0.001063 | $0.001126 | $0.001061 | $0.001125 | $150.8488 |
2025-09-09 | $0.000959 | $0.001099 | $0.000942 | $0.001063 | $313.3595 |
2025-09-08 | $1.263986 | $1.308978 | $0.000854 | $0.000959 | $1,504.259 |
2025-09-07 | $1.136136 | $1.267015 | $1.150123 | $1.263986 | $2.021M |
2025-09-06 | $1.024982 | $1.137112 | $1.023989 | $1.136136 | $1.957M |
2025-09-05 | $0.000937 | $1.026005 | $0.000880 | $1.024982 | $465.748K |
2025-09-04 | $0.000938 | $0.000942 | $0.000885 | $0.000937 | $712.5912 |
2025-09-03 | -- | $0.000942 | $0.000926 | -- | -- |
2025-09-02 | -- | $0.000905 | $0.000897 | -- | -- |
2025-09-01 | $0.000927 | $0.000928 | $0.000888 | $0.000899 | $13.23420 |
2025-08-31 | $0.001044 | $0.001045 | $0.000898 | $0.000927 | $90.16778 |
2025-08-30 | $0.000989 | $0.001295 | $0.000984 | $0.001044 | $487.2735 |
2025-08-29 | $0.001080 | $0.001077 | $0.000988 | $0.000989 | $2.469546 |
2025-08-28 | $0.001082 | $0.001085 | $0.001059 | $0.001080 | $8.043024 |
2025-08-27 | $0.001156 | $0.001197 | $0.001070 | $0.001082 | $144.1127 |
2025-08-26 | $0.001180 | $0.001183 | $0.001132 | $0.001156 | $642.7359 |
2025-08-25 | -- | $0.001188 | $0.001153 | -- | -- |
2025-08-24 | $0.001106 | $0.001391 | $0.001161 | $0.001162 | $322.0967 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Lumenswap(LSP)
