What’s your lore(LORE)Hoje
$0.00023
What’s your lore Histórico de preços
(LORE)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000393 | $0.000436 | $0.000387 | $0.000404 | $118.144K |
2025-09-03 | $0.000414 | $0.000434 | $0.000384 | $0.000396 | $116.877K |
2025-09-02 | $0.000440 | $0.000445 | $0.000387 | $0.000414 | $94,877.68 |
2025-09-01 | $0.000470 | $0.000480 | $0.000428 | $0.000440 | $72,936.42 |
2025-08-31 | $0.000520 | $0.000553 | $0.000460 | $0.00023 | -- |
2025-08-30 | $0.000447 | $0.000586 | $0.000429 | $0.00023 | $91,824.13 |
2025-08-29 | $0.000464 | $0.000464 | $0.000420 | $0.000441 | $85,948.83 |
2025-08-28 | $0.000549 | $0.00048 | $0.00029 | $0.00029 | $458.4806 |
2025-08-27 | $0.000511 | $0.00048 | $0.00028 | $0.000476 | $110.810K |
2025-08-26 | $0.000358 | $0.0003 | $0.00028 | $0.000286 | $266.152K |
2025-08-25 | $0.000431 | $0.0003 | $0.00026 | $0.000303 | $48.0522 |
2025-08-24 | $0.000419 | $0.00099 | $0.00026 | $0.000265 | $108.655K |
2025-08-23 | $0.000479 | $0.00041 | $0.00041 | $0.000419 | $110.765K |
2025-08-22 | $0.000463 | $0.00048 | $0.00041 | $0.000419 | $86,781.65 |
2025-08-21 | $0.000749 | $0.00072 | $0.00045 | $0.000461 | $1.156M |
2025-08-20 | $0.000741 | $0.00077 | $0.00067 | $0.000747 | $1.929M |
2025-08-19 | $0.000716 | $0.0008 | $0.00068 | $0.000697 | $1.837M |
2025-08-18 | $0.000886 | $0.00089 | $0.00069 | $0.000718 | $1.884M |
2025-08-17 | $0.000859 | $0.00101 | $0.00076 | $0.000889 | $1.158M |
2025-08-16 | $0.001004 | $0.00136 | $0.00082 | $0.000858 | $1.691M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
What’s your lore(LORE)
