Lybra(LBR)Hoje
$0.015847
1 anos atrás
$0.064215
2 anos atrás
$1.19
Lybra Histórico de preços
(LBR)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 | $0.017079 | $0.017104 | $0.014351 | $0.014361 | $83,189.62 |
2025-09-11 | $0.018409 | $0.018377 | $0.016917 | $0.017079 | $31,458.06 |
2025-09-10 | $0.017273 | $0.018680 | $0.016869 | $0.018404 | $43,603.56 |
2025-09-09 | $0.016794 | $0.018135 | $0.016151 | $0.017324 | $59,035.33 |
2025-09-08 | $0.018028 | $0.019191 | $0.016047 | $0.016793 | $89,204.05 |
2025-09-07 | $0.015892 | $0.019116 | $0.015616 | $0.018099 | $71,909.88 |
2025-09-06 | $0.015068 | $0.020802 | $0.015012 | $0.015920 | $171.669K |
2025-09-05 | $0.015214 | $0.017139 | $0.013355 | $0.015053 | $479.812K |
2025-09-04 | $0.021585 | $0.022343 | $0.015184 | $0.015214 | $136.049K |
2025-09-03 | $0.022453 | $0.022993 | $0.021585 | $0.022051 | $36,547.72 |
2025-09-02 | $0.022029 | $0.023463 | $0.021458 | $0.022453 | $40,180.15 |
2025-09-01 | $0.022424 | $0.022832 | $0.021810 | $0.022105 | $41,046.81 |
2025-08-31 | $0.022389 | $0.023296 | $0.022092 | $0.022455 | $27,788.37 |
2025-08-30 | $0.022525 | $0.022695 | $0.021295 | $0.022380 | $43,594.15 |
2025-08-29 | $0.022580 | $0.023191 | $0.022259 | $0.022768 | $44,011.99 |
2025-08-28 | $0.024491 | $0.024640 | $0.021880 | $0.022591 | $95,420.71 |
2025-08-27 | $0.024735 | $0.024926 | $0.023821 | $0.024488 | $43,254.82 |
2025-08-26 | $0.025016 | $0.025225 | $0.023843 | $0.024734 | $58,633.96 |
2025-08-25 | $0.025760 | $0.026408 | $0.024751 | $0.025016 | $43,513.63 |
2025-08-24 | $0.026354 | $0.026336 | $0.025442 | $0.025791 | $38,012.29 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Lybra(LBR)
