Lumerin(LMR)Hoje
$0.002710
1 anos atrás
$0.016443
2 anos atrás
$0.004825
3 anos atrás
$0.016697
Lumerin Histórico de preços
(LMR)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.002761 | $0.002764 | $0.002658 | $0.002705 | $951.7642 |
2025-09-05 | $0.002886 | $0.002887 | $0.002703 | $0.002763 | $1,622.795 |
2025-09-04 | $0.003195 | $0.003495 | $0.002859 | $0.002886 | $6,878.973 |
2025-09-03 | $0.002819 | $0.003495 | $0.002800 | $0.003195 | $3,267.938 |
2025-09-02 | $0.002867 | $0.002892 | $0.002812 | $0.002819 | $164.7461 |
2025-09-01 | $0.002867 | $0.002922 | $0.002814 | $0.002867 | $669.1798 |
2025-08-31 | $0.002488 | $0.002896 | $0.002471 | $0.002867 | $3,673.363 |
2025-08-30 | $0.002507 | $0.002528 | $0.002479 | $0.002488 | $172.6087 |
2025-08-29 | $0.002566 | $0.002568 | $0.002469 | $0.002507 | $312.3918 |
2025-08-28 | $0.002614 | $0.002622 | $0.002529 | $0.002566 | $335.4393 |
2025-08-27 | $0.002778 | $0.002694 | $0.002611 | $0.002614 | $2,268.305 |
2025-08-26 | $0.002732 | $0.002778 | $0.002568 | $0.002675 | $3,368.087 |
2025-08-25 | $0.002483 | $0.002741 | $0.002483 | $0.002732 | $2,651.292 |
2025-08-24 | $0.002519 | $0.002584 | $0.002480 | $0.002483 | $1,181.444 |
2025-08-23 | $0.002336 | $0.002545 | $0.002405 | $0.002519 | $1,715.577 |
2025-08-22 | $0.002429 | $0.002456 | $0.002167 | $0.002377 | $3,467.517 |
2025-08-21 | $0.002920 | $0.002920 | $0.002294 | $0.002429 | $7,578.422 |
2025-08-20 | $0.003097 | $0.003098 | $0.002920 | $0.002920 | $1,611.034 |
2025-08-19 | $0.003478 | $0.003486 | $0.003060 | $0.003098 | $3,338.902 |
2025-08-18 | $0.003736 | $0.003739 | $0.003409 | $0.003478 | $1,450.339 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Lumerin(LMR)
