Lodestar(LODE)今天
$0.003969
1年前
$0.044407
2年前
$0.181052
Lodestar 價格歷史
(LODE)時間段: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-09 | $0.003980 | $0.004040 | $0.003903 | -- | -- |
2025-09-08 | -- | $0.003980 | $0.003900 | $0.003980 | $13.40842 |
2025-09-07 | $0.004277 | $0.004339 | $0.003915 | -- | -- |
2025-09-06 | $0.004357 | $0.004344 | $0.004277 | $0.004277 | $13.10248 |
2025-09-05 | $0.004405 | $0.004481 | $0.004261 | $0.004357 | $105.4748 |
2025-09-04 | $0.004487 | $0.004496 | $0.004347 | $0.004405 | $23.17815 |
2025-09-03 | $0.004386 | $0.004534 | $0.004367 | $0.004494 | $42.19919 |
2025-09-02 | $0.004372 | $0.004501 | $0.004282 | $0.004390 | $36.48823 |
2025-09-01 | -- | $0.004567 | $0.004365 | -- | -- |
2025-08-31 | -- | $0.004503 | $0.004452 | -- | -- |
2025-08-30 | -- | $0.004511 | $0.004410 | -- | -- |
2025-08-29 | $0.004479 | $0.004578 | $0.004381 | $0.004433 | $53.04369 |
2025-08-28 | $0.004643 | $0.004687 | $0.004459 | $0.004493 | $60.99818 |
2025-08-27 | $0.004561 | $0.004644 | $0.004519 | $0.004632 | $38.90128 |
2025-08-26 | $0.004700 | $0.004708 | $0.004450 | $0.004561 | $95.12263 |
2025-08-25 | $0.004720 | $0.004894 | $0.004610 | $0.004700 | $94.71994 |
2025-08-24 | $0.004801 | $0.004860 | $0.004697 | $0.004720 | $13.11228 |
2025-08-23 | $0.004772 | $0.004940 | $0.004707 | $0.004801 | $222.3858 |
2025-08-22 | $0.004507 | $0.004881 | $0.004413 | $0.004772 | $138.6083 |
2025-08-21 | $0.004501 | $0.004588 | $0.004454 | $0.004507 | $45.04868 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-10
Lodestar(LODE)
