LRSNode(LRSN)Hôm nay
$0.004673
LRSNode Lịch sử Giá
(LRSN)Khoảng thời gian: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.001953 | $0.005917 | $0.001757 | $0.005917 | $8.972295 |
2025-09-05 | $0.001899 | $0.002286 | $0.001613 | $0.001953 | $23.75357 |
2025-09-04 | $0.002230 | $0.002318 | $0.001427 | $0.001899 | $11.44883 |
2025-09-03 | $0.002667 | $0.002640 | $0.001623 | $0.002230 | $9.313644 |
2025-09-02 | $0.002709 | $0.002895 | $0.002410 | -- | -- |
2025-09-01 | -- | $0.002831 | $0.002588 | $0.002709 | $6.905752 |
2025-08-31 | $0.002589 | $0.002868 | $0.002494 | -- | -- |
2025-08-30 | $0.002547 | $0.002755 | $0.002305 | $0.002589 | $4.345007 |
2025-08-29 | $0.002144 | $0.003005 | $0.002032 | $0.002547 | $129.6257 |
2025-08-28 | $0.002219 | $0.002677 | $0.002005 | $0.002144 | $1.941890 |
2025-08-27 | $0.002301 | $0.002678 | $0.002100 | $0.002219 | $3.774522 |
2025-08-26 | $0.002229 | $0.002566 | $0.001948 | $0.002301 | $14.37637 |
2025-08-25 | -- | $0.002475 | $0.001862 | $0.002229 | $8.997451 |
2025-08-24 | $0.003078 | $0.003009 | $0.002296 | -- | -- |
2025-08-23 | $0.002779 | $0.003239 | $0.002562 | -- | -- |
2025-08-22 | $0.003537 | $0.004364 | $0.002771 | $0.002779 | $42.95002 |
2025-08-21 | $0.002587 | $0.004868 | $0.003482 | $0.003537 | $12.11253 |
2025-08-20 | $0.004669 | $0.004800 | $0.001632 | $0.002587 | $5.978212 |
2025-08-19 | $0.004660 | $0.005286 | $0.002950 | $0.004669 | $86.45070 |
2025-08-18 | $0.005203 | $0.005269 | $0.002984 | $0.004660 | $35.70864 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-07
LRSNode(LRSN)
