Loan Protocol(LOAN)Hoje
$0.001206
1 anos atrás
$0.000057
2 anos atrás
$0.000036
3 anos atrás
$0.000044
Loan Protocol Histórico de preços
(LOAN)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001222 | $0.001228 | $0.001195 | $0.001203 | $208.829K |
2025-09-14 | $0.001274 | $0.001287 | $0.001221 | $0.001222 | $239.303K |
2025-09-13 | $0.001304 | $0.001306 | $0.001252 | $0.001274 | $255.212K |
2025-09-12 | $0.001276 | $0.001322 | $0.001259 | $0.001292 | $260.062K |
2025-09-11 | $0.001238 | $0.001305 | $0.001229 | $0.001279 | $230.992K |
2025-09-10 | $0.001225 | $0.001254 | $0.001184 | $0.001234 | $230.146K |
2025-09-09 | $0.001121 | $0.001260 | $0.001088 | $0.001219 | $389.778K |
2025-09-08 | $0.001112 | $0.001150 | $0.001093 | $0.001099 | $203.648K |
2025-09-07 | $0.001108 | $0.001165 | $0.001105 | $0.001112 | $235.076K |
2025-09-06 | $0.001095 | $0.001120 | $0.001080 | $0.001108 | $165.326K |
2025-09-05 | $0.001134 | $0.001142 | $0.001081 | $0.001095 | $266.412K |
2025-09-04 | $0.001142 | $0.001175 | $0.001132 | $0.001132 | $204.491K |
2025-09-03 | $0.001088 | $0.001163 | $0.001088 | $0.001148 | $219.841K |
2025-09-02 | $0.001142 | $0.001148 | $0.001085 | $0.001086 | $305.553K |
2025-09-01 | $0.001340 | $0.001331 | $0.001091 | $0.001142 | $416.461K |
2025-08-31 | $0.001346 | $0.001364 | $0.001308 | $0.001332 | $249.611K |
2025-08-30 | $0.001344 | $0.001389 | $0.001333 | $0.001346 | $241.166K |
2025-08-29 | $0.001396 | $0.001434 | $0.001320 | $0.001386 | $373.593K |
2025-08-28 | $0.001388 | $0.001408 | $0.001345 | $0.001396 | $302.832K |
2025-08-27 | $0.001378 | $0.001434 | $0.001377 | $0.001392 | $287.324K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Loan Protocol(LOAN)
