Lyfe(LYFE)Hoje
$2.26
1 anos atrás
$3.08
Lyfe Histórico de preços
(LYFE)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $2.187850 | $2.277252 | $2.182177 | $2.259411 | $3,412.417 |
2025-09-16 | $2.283311 | $2.285651 | $2.178717 | $2.187850 | $1,518.687 |
2025-09-15 | $2.183293 | $2.499008 | $2.183113 | $2.284600 | $3,958.669 |
2025-09-14 | $2.386269 | $2.204852 | $2.181249 | $2.183293 | $3,726.369 |
2025-09-13 | $2.177493 | $2.388998 | $2.175662 | $2.386269 | $5,147.947 |
2025-09-12 | $2.207247 | $2.415835 | $2.171489 | $2.177493 | $5,799.124 |
2025-09-11 | $2.230781 | $2.229959 | $2.179624 | $2.207247 | $2,211.172 |
2025-09-10 | $2.253436 | $2.255410 | $2.170844 | $2.230781 | $2,114.701 |
2025-09-09 | $2.249338 | $2.257450 | $2.158624 | $2.253436 | $1,658.458 |
2025-09-08 | $2.185575 | $2.390060 | $2.152321 | $2.249338 | $3,345.383 |
2025-09-07 | $2.199857 | $2.290389 | $2.160853 | $2.185575 | $3,021.637 |
2025-09-06 | $2.161815 | $2.289621 | $2.156064 | $2.197976 | $2,839.153 |
2025-09-05 | $2.152500 | $2.162835 | $2.149265 | $2.161815 | $3,513.748 |
2025-09-04 | $2.151096 | $2.272833 | $2.147730 | $2.152500 | $690.6321 |
2025-09-03 | $2.151944 | $2.33 | $2.14 | $2.151096 | $3,533.157 |
2025-09-02 | $2.220562 | $2.74 | $2.15 | $2.151944 | $17,496.66 |
2025-09-01 | $2.162462 | $2.29 | $2.14 | $2.220562 | $3,864.044 |
2025-08-31 | $2.314845 | $2.83 | $2.14 | $2.162462 | $10,100.71 |
2025-08-30 | $2.324403 | $2.32 | $2.31 | $2.314845 | $3,023.258 |
2025-08-29 | $2.321205 | $2.33 | $2.3 | $2.324403 | $2,610.365 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Lyfe(LYFE)
