LOOT
NFTLootBox الرتبة 1550
22,599 LOOT
شراء / بيع
Get Wallet
NFTLootBox
NFTLootBox السعر $ 90.27
$ 90.27
NFTLootBox 24h Vol
$631,701
$631,701
NFTLootBox القيمة السوقية $2,039,991
$2,039,991
24h Vol
11 BTC 1 H
-0.32 %
24 H
-2.60 %
7 d
20.28 %
اليوم NFTLootBox السعر بالدولار الأمريكي حاليًا
90.27
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00161528
BTC. ما مجموعه 22,599 LOOT يتم تداولها حاليًا في السوق. NFTLootBox السعر يشهد تغييرًا حاليًا في -2.60 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.006 M US dollars NFTLootBox تم تداولها على تبادل العملات المشفرة. احصل على NFTLootBox's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
NFTLootBox
رمز
LOOT
الخوارزمية
N/A
سعر BTC
0.00161528 BTC
BTC سوق
37 BTC
BTC 24h Vol
11 BTC
إجمالي العملات المعدنية المعدنه
22,599 LOOT
1h
-0.32 %
24h
-2.60 %
7d
20.28 %
موقع الكتروني
N/A
Reddit
N/A
Share NFTLootBox Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-04-16 | $99.45 | $104.90 | $114.65 | $93.84 |
| 2021-04-17 | $104.90 | $97.40 | $127.49 | $89.66 |
| 2021-04-18 | $97.40 | $89.86 | $95.58 | $78.55 |
| 2021-04-19 | $89.86 | $89.32 | $90.45 | $88.18 |
| 2021-04-20 | $91.38 | $89.50 | $98.78 | $84.39 |
| 2021-04-21 | $89.50 | $88.67 | $95.39 | $84.87 |
| 2021-04-22 | $88.67 | $88.34 | $89.50 | $87.00 |
| 2021-04-29 | $77.08 | $76.88 | $77.29 | $71.20 |
| 2021-04-30 | $76.88 | $76.52 | $77.71 | $75.92 |
| 2021-05-01 | $79.48 | $83.28 | $87.81 | $80.45 |
| 2021-05-02 | $83.28 | $82.68 | $83.47 | $81.82 |
| 2021-05-03 | $81.03 | $92.99 | $94.91 | $89.32 |
| 2021-05-04 | $92.99 | $97.72 | $100.83 | $87.48 |
| 2021-05-05 | $97.72 | $102.13 | $106.82 | $92.24 |
| 2021-05-06 | $102.13 | $92.85 | $102.38 | $92.11 |
| 2021-05-07 | $92.85 | $88.25 | $94.24 | $83.48 |
| 2021-05-08 | $88.25 | $89.33 | $90.17 | $87.51 |
| 2021-05-20 | $40.21 | $46.89 | $46.97 | $44.53 |
| 2021-05-21 | $46.89 | $38.44 | $41.26 | $34.61 |
| 2021-05-22 | $38.44 | $34.52 | $37.01 | $32.78 |
| 2021-05-23 | $34.52 | $35.55 | $36.37 | $29.88 |
| 2021-05-24 | $35.55 | $44.68 | $45.90 | $37.72 |
| 2021-05-25 | $44.68 | $46.03 | $46.92 | $38.55 |
| 2021-05-26 | $46.03 | $45.70 | $49.11 | $44.03 |
| 2021-05-27 | $45.70 | $47.53 | $49.28 | $42.81 |
| 2021-05-28 | $47.53 | $41.03 | $43.35 | $37.13 |
| 2021-05-29 | $41.03 | $33.52 | $40.06 | $33.40 |
| 2021-05-30 | $33.52 | $34.63 | $41.51 | $34.23 |
| 2021-05-31 | $34.63 | $39.28 | $41.29 | $38.82 |
| 2021-06-01 | $39.28 | $40.04 | $40.37 | $38.87 |
| 2021-06-02 | $45.52 | $39.89 | $46.82 | $39.24 |
| 2021-06-03 | $39.89 | $39.86 | $40.25 | $39.43 |
| 2021-06-05 | $40.56 | $44.97 | $46.84 | $38.74 |
| 2021-06-06 | $44.97 | $45.03 | $45.20 | $44.57 |
| 2021-06-07 | $40.04 | $40.56 | $46.18 | $38.12 |
| 2021-06-08 | $40.56 | $40.23 | $41.13 | $39.81 |
| 2021-06-15 | $40.95 | $39.07 | $41.56 | $37.39 |
| 2021-06-16 | $39.07 | $38.69 | $39.12 | $38.37 |
| 2021-06-20 | $31.07 | $29.84 | $35.05 | $29.64 |
| 2021-06-21 | $29.84 | $29.51 | $30.23 | $29.35 |
| 2021-06-22 | $27.28 | $24.26 | $27.65 | $24.26 |
| 2021-06-23 | $24.26 | $27.66 | $28.94 | $25.24 |
| 2021-06-24 | $27.66 | $28.58 | $29.24 | $25.50 |
| 2021-06-25 | $28.58 | $25.87 | $26.61 | $23.21 |
| 2021-06-26 | $25.87 | $26.01 | $26.29 | $25.51 |
| 2021-06-28 | $28.14 | $25.94 | $30.36 | $25.92 |
| 2021-06-29 | $25.94 | $29.82 | $30.67 | $26.40 |
| 2021-06-30 | $29.82 | $30.52 | $30.65 | $29.36 |
| 2021-07-01 | $32.73 | $24.62 | $30.69 | $24.24 |
| 2021-07-02 | $24.62 | $25.21 | $25.38 | $24.27 |
| 2021-07-08 | $28.50 | $25.92 | $26.01 | $25.27 |
| 2021-07-09 | $25.92 | $25.94 | $27.53 | $25.06 |
| 2021-07-10 | $25.94 | $26.09 | $26.35 | $25.57 |
| 2021-07-12 | $25.99 | $24.92 | $25.00 | $23.13 |
| 2021-07-13 | $24.92 | $23.69 | $23.87 | $22.08 |
| 2021-07-14 | $23.69 | $23.19 | $23.75 | $23.01 |
| 2021-07-16 | $22.29 | $20.74 | $23.09 | $20.72 |
| 2021-07-17 | $20.74 | $22.15 | $23.37 | $20.94 |
| 2021-07-18 | $22.15 | $21.95 | $22.56 | $21.81 |
| 2021-07-20 | $22.24 | $21.01 | $21.97 | $19.40 |
| 2021-07-21 | $21.01 | $21.23 | $21.62 | $20.91 |
| 2021-07-28 | $25.67 | $26.88 | $29.43 | $25.11 |
| 2021-07-29 | $26.88 | $26.64 | $27.07 | $26.48 |
| 2021-08-02 | $29.50 | $35.92 | $36.67 | $30.00 |
| 2021-08-03 | $35.92 | $36.00 | $36.25 | $35.54 |
| 2021-08-05 | $34.45 | $36.02 | $39.58 | $35.05 |
| 2021-08-06 | $36.02 | $33.67 | $40.46 | $32.54 |
| 2021-08-07 | $33.67 | $33.38 | $33.70 | $33.00 |
| 2021-08-09 | $36.44 | $36.90 | $40.80 | $35.61 |
| 2021-08-10 | $36.90 | $37.48 | $40.50 | $35.34 |
| 2021-08-11 | $37.48 | $40.71 | $41.00 | $35.59 |
| 2021-08-12 | $39.26 | $37.30 | $37.91 | $37.30 |
| 2021-08-13 | $34.86 | $39.46 | $41.25 | $37.40 |
| 2021-08-14 | $39.46 | $38.51 | $42.60 | $36.75 |
| 2021-08-15 | $38.51 | $41.49 | $43.18 | $37.25 |
| 2021-08-16 | $41.49 | $37.61 | $41.01 | $36.61 |
| 2021-08-17 | $37.61 | $38.30 | $38.62 | $37.47 |
| 2021-08-18 | $35.24 | $46.38 | $46.62 | $33.99 |
| 2021-08-19 | $46.38 | $46.51 | $46.97 | $46.11 |
| 2021-08-25 | $57.87 | $62.64 | $62.64 | $58.89 |
| 2021-08-26 | $62.64 | $100.48 | $107.22 | $60.02 |
| 2021-08-27 | $100.48 | $105.29 | $107.48 | $101.75 |
| 2021-08-28 | $105.29 | $105.20 | $122.44 | $103.64 |
| 2021-08-29 | $105.20 | $82.79 | $104.50 | $81.12 |
| 2021-08-30 | $63.67 | $63.60 | $63.78 | $63.45 |
| 2021-09-02 | $92.97 | $76.47 | $121.77 | $63.48 |
| 2021-09-03 | $74.77 | $74.88 | $75.13 | $74.73 |
| 2021-09-04 | $0.0590 | $235.32 | $259.96 | $0.0582 |
| 2021-09-05 | $235.32 | $248.60 | $267.53 | $164.34 |
| 2021-09-06 | $248.60 | $418.77 | $652.90 | $243.13 |
| 2021-09-07 | $418.77 | $291.50 | $446.70 | $234.64 |
| 2021-09-08 | $67.80 | $67.49 | $68.12 | $66.74 |
| 2021-09-09 | $278.54 | $276.30 | $336.98 | $259.35 |
| 2021-09-10 | $276.30 | $203.41 | $259.83 | $173.31 |
| 2021-09-11 | $203.41 | $200.23 | $244.95 | $196.90 |
| 2021-09-12 | $200.23 | $203.06 | $247.63 | $197.64 |
| 2021-09-13 | $203.06 | $150.04 | $203.83 | $148.20 |
| 2021-09-14 | $150.04 | $185.37 | $199.91 | $156.92 |
| 2021-09-15 | $185.37 | $159.25 | $212.00 | $158.89 |
| 2021-09-16 | $159.25 | $157.40 | $168.61 | $156.40 |
| 2021-09-17 | $157.40 | $132.55 | $156.38 | $132.55 |
| 2021-09-18 | $132.55 | $134.10 | $135.85 | $126.33 |
| 2021-09-19 | $134.10 | $109.29 | $130.32 | $108.55 |
| 2021-09-20 | $109.29 | $98.07 | $114.83 | $97.09 |
| 2021-09-21 | $98.07 | $112.53 | $118.22 | $90.31 |
| 2021-09-22 | $112.53 | $131.59 | $140.86 | $123.52 |
| 2021-09-23 | $131.59 | $124.51 | $135.96 | $124.51 |
| 2021-09-24 | $124.51 | $117.76 | $118.03 | $113.34 |
| 2021-09-25 | $117.76 | $109.00 | $117.54 | $108.33 |
| 2021-09-26 | $109.00 | $111.75 | $116.93 | $110.34 |
| 2021-09-27 | $111.75 | $102.65 | $106.77 | $99.63 |
| 2021-09-28 | $102.65 | $93.60 | $98.43 | $89.14 |
| 2021-09-29 | $93.60 | $94.14 | $97.16 | $94.14 |
| 2021-09-30 | $94.14 | $101.88 | $103.95 | $99.09 |
| 2021-10-01 | $101.88 | $122.53 | $127.13 | $107.40 |
| 2021-10-02 | $122.53 | $119.58 | $125.51 | $119.58 |
| 2021-10-03 | $119.58 | $117.93 | $129.35 | $117.93 |
| 2021-10-04 | $117.93 | $117.37 | $117.95 | $114.97 |
| 2021-10-05 | $117.37 | $123.98 | $126.83 | $121.59 |
| 2021-10-06 | $123.98 | $110.82 | $126.09 | $110.82 |
| 2021-10-07 | $110.82 | $110.16 | $111.59 | $110.16 |
| 2021-10-08 | $110.16 | $110.84 | $117.54 | $109.38 |
| 2021-10-09 | $110.84 | $124.14 | $135.12 | $110.26 |
| 2021-10-10 | $124.14 | $103.11 | $118.59 | $103.11 |
| 2021-10-11 | $103.11 | $104.30 | $110.90 | $104.30 |
| 2021-10-12 | $104.30 | $103.11 | $104.26 | $102.03 |
| 2021-10-13 | $103.11 | $105.20 | $107.14 | $105.20 |
| 2021-10-14 | $105.20 | $106.42 | $111.12 | $106.19 |
| 2021-10-15 | $74.84 | $74.45 | $74.99 | $74.33 |
| 2021-10-16 | $104.40 | $103.94 | $106.81 | $103.36 |
| 2021-10-17 | $103.94 | $98.86 | $104.40 | $98.86 |
| 2021-10-18 | $75.93 | $76.00 | $76.26 | $75.86 |
| 2021-10-19 | $94.70 | $95.27 | $101.82 | $95.27 |
| 2021-10-20 | $76.54 | $76.45 | $77.01 | $76.41 |
| 2021-10-21 | $93.53 | $99.05 | $99.86 | $90.11 |
| 2021-10-22 | $99.05 | $93.46 | $102.08 | $93.46 |
| 2021-10-23 | $93.46 | $97.39 | $99.14 | $97.39 |
| 2021-10-24 | $97.39 | $82.34 | $95.36 | $79.56 |
| 2021-10-25 | $82.34 | $83.90 | $90.90 | $82.97 |
| 2021-10-26 | $83.90 | $91.56 | $95.28 | $82.10 |
| 2021-10-27 | $91.56 | $84.96 | $87.00 | $84.96 |
| 2021-10-28 | $84.96 | $93.83 | $104.29 | $92.84 |
| 2021-10-29 | $84.65 | $84.49 | $84.91 | $84.31 |
| 2021-10-30 | $93.87 | $91.45 | $91.88 | $90.72 |
| 2021-10-31 | $91.45 | $79.45 | $91.68 | $79.45 |
| 2021-11-01 | $84.69 | $85.27 | $85.42 | $84.51 |
| 2021-11-02 | $83.65 | $88.10 | $88.88 | $88.10 |
| 2021-11-03 | $88.10 | $88.63 | $88.63 | $87.35 |
| 2021-11-04 | $88.63 | $86.48 | $87.34 | $85.48 |
| 2021-11-05 | $89.56 | $88.96 | $89.62 | $88.77 |
| 2021-11-08 | $81.68 | $84.91 | $91.84 | $84.14 |
| 2021-11-09 | $84.91 | $83.43 | $83.62 | $81.11 |
| 2021-11-10 | $83.43 | $82.33 | $83.07 | $81.68 |
| 2021-11-11 | $82.33 | $82.93 | $84.25 | $82.93 |
| 2021-11-12 | $82.93 | $80.91 | $81.98 | $80.91 |
| 2021-11-13 | $80.91 | $77.21 | $80.51 | $76.28 |
| 2021-11-14 | $77.21 | $76.17 | $83.90 | $75.34 |
| 2021-11-15 | $76.17 | $75.26 | $75.26 | $74.85 |
| 2021-11-16 | $75.26 | $69.13 | $69.47 | $68.58 |
| 2021-11-17 | $69.13 | $66.96 | $70.44 | $66.96 |
| 2021-11-18 | $84.68 | $85.09 | $85.32 | $84.37 |
| 2021-11-19 | $55.17 | $58.99 | $60.58 | $58.99 |
| 2021-11-20 | $58.99 | $60.23 | $60.80 | $59.26 |
| 2021-11-21 | $60.23 | $58.30 | $58.72 | $58.17 |
| 2021-11-22 | $58.30 | $56.78 | $58.04 | $54.73 |
| 2021-11-23 | $56.78 | $62.60 | $62.60 | $60.26 |
| 2021-11-24 | $62.60 | $68.27 | $68.78 | $61.60 |
| 2021-11-25 | $68.27 | $72.02 | $72.70 | $72.02 |
| 2021-11-26 | $72.02 | $64.32 | $64.36 | $64.32 |
| 2021-11-27 | $64.32 | $64.87 | $65.69 | $64.87 |
| 2021-11-28 | $64.87 | $68.12 | $68.55 | $67.99 |
| 2021-11-29 | $68.12 | $71.84 | $71.84 | $70.29 |
| 2021-11-30 | $71.84 | $75.07 | $77.80 | $74.47 |
| 2021-12-01 | $75.07 | $72.99 | $74.41 | $72.99 |
| 2021-12-02 | $72.99 | $72.19 | $72.51 | $71.83 |
| 2021-12-03 | $72.19 | $69.37 | $72.07 | $67.00 |
| 2021-12-04 | $69.37 | $59.43 | $67.80 | $58.98 |
| 2021-12-05 | $59.43 | $58.27 | $60.54 | $58.27 |
| 2021-12-06 | $58.27 | $62.05 | $63.00 | $60.43 |
| 2021-12-07 | $62.05 | $66.24 | $69.00 | $61.37 |
| 2021-12-08 | $85.07 | $84.65 | $85.29 | $84.64 |
| 2021-12-09 | $67.80 | $62.46 | $62.79 | $62.46 |
| 2021-12-10 | $62.46 | $59.01 | $59.28 | $59.01 |
| 2021-12-11 | $59.01 | $61.53 | $64.68 | $61.00 |
| 2021-12-12 | $61.53 | $60.66 | $62.24 | $60.66 |
| 2021-12-13 | $60.66 | $55.15 | $55.64 | $55.15 |
| 2021-12-14 | $55.15 | $54.88 | $56.27 | $54.88 |
| 2021-12-15 | $76.24 | $59.22 | $79.36 | $57.45 |
| 2021-12-16 | $57.13 | $54.84 | $56.23 | $54.84 |
| 2021-12-17 | $51.92 | $50.20 | $51.56 | $48.96 |
| 2021-12-18 | $53.61 | $56.54 | $57.09 | $54.79 |
| 2021-12-19 | $52.77 | $52.39 | $59.77 | $49.57 |
| 2021-12-20 | $52.39 | $59.66 | $59.70 | $49.83 |
| 2021-12-21 | $55.47 | $53.11 | $56.97 | $52.95 |
| 2021-12-22 | $54.80 | $56.49 | $60.24 | $51.92 |
| 2021-12-23 | $56.49 | $49.51 | $62.22 | $48.85 |
| 2021-12-24 | $49.51 | $50.88 | $61.24 | $48.09 |
| 2021-12-25 | $50.88 | $55.31 | $59.86 | $48.67 |
| 2021-12-26 | $55.31 | $58.39 | $58.92 | $48.27 |
| 2021-12-27 | $58.39 | $48.13 | $58.55 | $47.12 |
| 2021-12-28 | $48.13 | $46.02 | $55.01 | $44.23 |
| 2021-12-29 | $47.80 | $46.53 | $46.53 | $44.24 |
| 2021-12-30 | $47.11 | $46.64 | $53.80 | $41.96 |
| 2021-12-31 | $49.31 | $44.77 | $50.51 | $43.71 |
| 2022-01-01 | $41.24 | $41.32 | $41.60 | $40.95 |
| 2022-01-02 | $48.40 | $59.38 | $84.01 | $49.23 |
| 2022-01-03 | $57.85 | $57.75 | $58.04 | $57.17 |
| 2022-01-04 | $56.93 | $59.28 | $67.76 | $41.64 |
| 2022-01-05 | $59.28 | $59.24 | $63.31 | $38.98 |
| 2022-01-06 | $59.81 | $58.86 | $59.17 | $57.60 |
| 2022-01-07 | $58.86 | $58.75 | $58.75 | $55.24 |
| 2022-01-08 | $55.49 | $52.50 | $53.76 | $51.48 |
| 2022-01-09 | $52.50 | $54.60 | $54.98 | $52.21 |
| 2022-01-10 | $54.60 | $52.98 | $53.81 | $50.79 |
| 2022-01-11 | $52.98 | $51.98 | $53.20 | $51.96 |
| 2022-01-12 | $54.31 | $55.65 | $58.12 | $55.12 |
| 2022-01-13 | $55.65 | $56.29 | $59.04 | $52.98 |
| 2022-01-14 | $56.29 | $56.46 | $60.04 | $53.68 |
| 2022-01-15 | $56.46 | $55.65 | $57.95 | $53.16 |
| 2022-01-16 | $57.65 | $53.36 | $58.02 | $53.36 |
| 2022-01-17 | $53.93 | $48.81 | $52.15 | $46.88 |
| 2022-01-18 | $48.81 | $48.53 | $49.19 | $46.35 |
| 2022-01-19 | $49.79 | $50.78 | $51.08 | $48.59 |
| 2022-01-20 | $50.78 | $48.31 | $51.61 | $48.31 |
| 2022-01-21 | $44.50 | $38.08 | $40.39 | $38.08 |
| 2022-01-22 | $41.34 | $33.77 | $38.81 | $33.77 |
| 2022-01-23 | $38.06 | $40.23 | $40.26 | $37.67 |
| 2022-01-24 | $37.36 | $1.07 | $43.01 | $1.07 |
| 2022-01-25 | $1.07 | $38.67 | $39.06 | $1.07 |
| 2022-01-26 | $38.67 | $1.30 | $42.88 | $1.20 |
| 2022-01-27 | $1.30 | $35.37 | $42.86 | $1.28 |
| 2022-01-28 | $37.07 | $40.45 | $40.60 | $35.79 |
| 2022-01-29 | $37.14 | $37.77 | $38.06 | $37.77 |
| 2022-01-30 | $37.77 | $37.54 | $37.77 | $37.54 |
| 2022-01-31 | $41.34 | $42.70 | $42.70 | $42.70 |
| 2022-02-01 | $38.78 | $39.45 | $40.23 | $39.45 |
| 2022-02-02 | $39.45 | $36.49 | $37.91 | $36.49 |
| 2022-02-03 | $36.49 | $34.74 | $36.71 | $34.74 |
| 2022-02-04 | $34.74 | $38.39 | $38.60 | $38.39 |
| 2022-02-05 | $38.39 | $36.12 | $38.66 | $35.58 |
| 2022-02-06 | $36.12 | $36.78 | $37.18 | $36.63 |
| 2022-02-07 | $36.78 | $39.02 | $39.02 | $37.32 |
| 2022-02-08 | $39.02 | $39.08 | $39.39 | $38.73 |
| 2022-02-09 | $49.53 | $51.56 | $51.56 | $51.56 |
| 2022-02-10 | $40.68 | $37.54 | $38.53 | $37.54 |
| 2022-02-11 | $37.54 | $34.56 | $35.76 | $34.56 |
| 2022-02-12 | $34.56 | $34.03 | $34.44 | $34.03 |
| 2022-02-13 | $34.03 | $32.52 | $33.69 | $32.52 |
| 2022-02-14 | $32.52 | $33.24 | $33.24 | $33.03 |
| 2022-02-15 | $33.24 | $35.94 | $36.13 | $35.94 |
| 2022-02-16 | $35.94 | $34.68 | $35.24 | $34.68 |
| 2022-02-17 | $49.61 | $45.96 | $45.96 | $45.96 |
| 2022-02-18 | $32.13 | $30.84 | $31.03 | $30.84 |
| 2022-02-19 | $30.84 | $30.58 | $30.66 | $30.58 |
| 2022-02-20 | $30.58 | $29.09 | $29.27 | $28.90 |
| 2022-02-21 | $29.09 | $28.94 | $28.94 | $28.50 |
| 2022-02-22 | $28.94 | $29.92 | $30.61 | $29.71 |
| 2022-02-23 | $41.90 | $40.99 | $40.99 | $40.99 |
| 2022-02-24 | $29.27 | $29.04 | $29.46 | $29.04 |
| 2022-02-25 | $29.04 | $31.12 | $31.12 | $30.76 |
| 2022-02-26 | $43.97 | $44.15 | $44.15 | $44.15 |
| 2022-02-27 | $31.25 | $29.18 | $29.42 | $29.18 |
| 2022-02-28 | $29.18 | $32.15 | $32.56 | $32.15 |
| 2022-03-01 | $32.15 | $32.74 | $33.43 | $32.39 |
| 2022-03-02 | $47.27 | $46.83 | $46.83 | $46.83 |
| 2022-03-03 | $32.44 | $31.51 | $31.51 | $31.17 |
| 2022-03-04 | $31.51 | $28.93 | $29.16 | $28.93 |
| 2022-03-05 | $28.93 | $29.30 | $29.41 | $29.30 |
| 2022-03-06 | $29.30 | $28.03 | $28.18 | $28.03 |
| 2022-03-07 | $40.53 | $39.65 | $39.65 | $39.65 |
| 2022-03-08 | $27.41 | $28.22 | $28.47 | $28.22 |
| 2022-03-09 | $28.22 | $29.76 | $29.90 | $29.76 |
| 2022-03-10 | $29.76 | $30.65 | $31.04 | $28.41 |
| 2022-03-11 | $41.43 | $40.61 | $40.61 | $40.61 |
| 2022-03-12 | $40.61 | $40.81 | $40.81 | $40.81 |
| 2022-03-13 | $30.20 | $28.89 | $29.57 | $28.89 |
| 2022-03-14 | $28.89 | $29.10 | $29.75 | $29.10 |
| 2022-03-15 | $41.15 | $41.60 | $41.60 | $41.60 |
| 2022-03-16 | $29.42 | $30.80 | $31.16 | $30.78 |
| 2022-03-17 | $44.07 | $44.70 | $44.70 | $44.70 |
| 2022-03-18 | $31.24 | $33.35 | $33.38 | $32.65 |
| 2022-03-19 | $33.35 | $33.66 | $33.66 | $33.48 |
| 2022-03-20 | $33.66 | $32.53 | $32.65 | $32.39 |
| 2022-03-21 | $32.53 | $32.86 | $32.92 | $32.86 |
| 2022-03-22 | $45.97 | $47.17 | $47.17 | $47.17 |
| 2022-03-23 | $47.17 | $48.23 | $48.23 | $48.23 |
| 2022-03-24 | $34.47 | $35.24 | $35.33 | $34.83 |
| 2022-03-25 | $35.24 | $35.23 | $35.23 | $35.14 |
| 2022-03-26 | $35.23 | $34.86 | $35.77 | $34.86 |
| 2022-03-27 | $49.96 | $52.35 | $52.35 | $52.35 |
| 2022-03-28 | $36.52 | $36.04 | $36.94 | $36.04 |
| 2022-03-29 | $36.04 | $36.92 | $36.92 | $36.78 |
| 2022-03-30 | $36.92 | $35.78 | $36.86 | $35.78 |
| 2022-03-31 | $35.78 | $33.94 | $34.70 | $33.94 |
| 2022-04-01 | $33.94 | $43.37 | $43.37 | $35.73 |
| 2022-04-02 | $43.37 | $34.55 | $43.23 | $34.55 |
| 2022-04-03 | $34.55 | $34.83 | $35.33 | $34.83 |
| 2022-04-04 | $34.83 | $1.19 | $34.81 | $1.19 |
| 2022-04-05 | $1.19 | $1.15 | $1.15 | $1.15 |
| 2022-04-06 | $1.15 | $1.11 | $1.12 | $1.07 |
| 2022-04-07 | $50.32 | $51.28 | $51.28 | $51.28 |
| 2022-04-08 | $51.28 | $50.70 | $50.70 | $50.70 |
| 2022-04-09 | $1.14 | $1.17 | $1.17 | $1.17 |
| 2022-04-10 | $1.17 | $1.12 | $1.15 | $1.10 |
| 2022-04-11 | $1.12 | $1.09 | $1.09 | $1.05 |
| 2022-04-12 | $1.09 | $1.11 | $1.11 | $1.10 |
| 2022-04-13 | $1.11 | $1.50 | $1.61 | $1.15 |
| 2022-04-14 | $1.50 | $1.47 | $1.47 | $1.45 |
| 2022-04-15 | $47.99 | $48.29 | $48.29 | $48.29 |
| 2022-04-16 | $48.29 | $48.25 | $48.34 | $48.20 |
| 2022-04-17 | $1.50 | $1.46 | $1.48 | $1.45 |
| 2022-04-18 | $1.46 | $1.51 | $1.54 | $1.49 |
| 2022-04-19 | $1.51 | $1.48 | $1.54 | $1.48 |
| 2022-04-20 | $49.27 | $49.02 | $49.35 | $48.96 |
| 2022-04-21 | $1.45 | $1.44 | $1.44 | $1.41 |
| 2022-04-22 | $1.44 | $1.44 | $1.44 | $1.43 |
| 2022-04-23 | $1.44 | $1.44 | $1.44 | $1.43 |
| 2022-04-24 | $1.44 | $1.44 | $1.47 | $1.43 |
| 2022-04-25 | $1.44 | $1.48 | $1.54 | $1.48 |
| 2022-04-26 | $1.48 | $1.44 | $1.44 | $1.38 |
| 2022-04-27 | $1.44 | $1.44 | $1.48 | $1.44 |
| 2022-04-28 | $1.44 | $1.43 | $1.46 | $1.43 |
| 2022-04-29 | $1.43 | $1.41 | $1.41 | $1.37 |
| 2022-04-30 | $1.41 | $1.37 | $1.37 | $1.36 |
| 2022-05-01 | $1.37 | $1.40 | $1.42 | $1.40 |
| 2022-05-02 | $44.88 | $45.36 | $45.36 | $45.36 |
| 2022-05-03 | $1.41 | $1.38 | $1.38 | $1.37 |
| 2022-05-04 | $1.38 | $1.43 | $1.48 | $1.43 |
| 2022-05-05 | $1.43 | $1.39 | $1.39 | $1.33 |
| 2022-05-06 | $1.39 | $1.37 | $1.37 | $1.36 |
| 2022-05-07 | $1.37 | $1.33 | $1.34 | $1.32 |
| 2022-05-08 | $1.33 | $1.28 | $1.28 | $1.27 |
| 2022-05-09 | $1.28 | $1.15 | $1.19 | $1.14 |
| 2022-05-10 | $1.15 | $1.18 | $1.21 | $1.13 |
| 2022-05-11 | $1.18 | $1.12 | $1.12 | $0.9849000 |
| 2022-05-12 | $1.12 | $1.12 | $1.15 | $1.05 |
| 2022-05-13 | $1.12 | $1.11 | $1.16 | $1.06 |
| 2022-05-14 | $1.11 | $1.13 | $1.15 | $1.12 |
| 2022-05-15 | $1.13 | $1.10 | $1.18 | $1.10 |
| 2022-05-16 | $1.10 | $1.12 | $1.12 | $1.03 |
| 2022-05-17 | $1.12 | $1.13 | $1.16 | $1.12 |
| 2022-05-18 | $1.13 | $1.10 | $1.10 | $1.03 |
| 2022-05-19 | $1.10 | $1.10 | $1.16 | $1.10 |
| 2022-05-20 | $1.10 | $1.10 | $1.10 | $1.06 |
| 2022-05-21 | $1.10 | $1.09 | $1.11 | $1.09 |
| 2022-05-22 | $1.09 | $1.10 | $1.13 | $1.10 |
| 2022-05-23 | $1.10 | $1.08 | $1.08 | $1.05 |
| 2022-05-24 | $1.08 | $1.08 | $1.10 | $1.08 |
| 2022-05-25 | $1.08 | $1.07 | $1.07 | $1.05 |
| 2022-05-26 | $1.07 | $1.03 | $1.06 | $0.9829000 |
| 2022-05-27 | $1.03 | $1.03 | $1.04 | $0.9900000 |
| 2022-05-28 | $1.03 | $1.05 | $1.07 | $1.05 |
| 2022-05-29 | $1.05 | $1.05 | $1.06 | $1.05 |
| 2022-05-30 | $1.05 | $1.05 | $1.16 | $1.05 |
| 2022-05-31 | $1.05 | $1.02 | $1.02 | $1.00 |
| 2022-06-01 | $1.02 | $1.03 | $1.03 | $0.9552000 |
| 2022-06-02 | $1.03 | $1.01 | $1.04 | $1.01 |
| 2022-06-03 | $1.01 | $0.9946000 | $0.9946000 | $0.9753000 |
| 2022-06-04 | $0.9946000 | $0.9935000 | $1.01 | $0.9935000 |
| 2022-06-05 | $0.9935000 | $0.9787000 | $0.9940000 | $0.9787000 |
| 2022-06-06 | $0.9787000 | $0.9449000 | $1.01 | $0.9389000 |
| 2022-06-07 | $0.9449000 | $0.9518000 | $0.9841000 | $0.9216000 |
| 2022-06-08 | $12.15 | $12.19 | $12.22 | $12.13 |
| 2022-06-09 | $0.9297000 | $0.9137000 | $0.9280000 | $0.9137000 |
| 2022-06-10 | $0.9137000 | $0.8698000 | $0.8698000 | $0.8372000 |
| 2022-06-11 | $0.8698000 | $0.8493000 | $0.8609000 | $0.8013000 |
| 2022-06-12 | $0.8493000 | $0.8327000 | $0.8478000 | $0.7959000 |
| 2022-06-13 | $0.8327000 | $0.7914000 | $0.8269000 | $0.7021000 |
| 2022-06-14 | $0.7914000 | $0.7627000 | $0.8344000 | $0.7498000 |
| 2022-06-15 | $0.7627000 | $0.7914000 | $0.8771000 | $0.7816000 |
| 2022-06-16 | $0.7914000 | $0.7216000 | $0.7258000 | $0.6697000 |
| 2022-06-17 | $0.7216000 | $0.7147000 | $0.7384000 | $0.7008000 |
| 2022-06-18 | $0.7147000 | $0.7163000 | $0.7874000 | $0.6549000 |
| 2022-06-19 | $0.7163000 | $0.7121000 | $0.8339000 | $0.6959000 |
| 2022-06-20 | $0.7121000 | $0.7082000 | $0.7536000 | $0.6943000 |
| 2022-06-21 | $0.7082000 | $0.7108000 | $0.7181000 | $0.6825000 |
| 2022-06-22 | $0.7108000 | $0.6984000 | $0.6984000 | $0.6625000 |
| 2022-06-23 | $0.6984000 | $0.7088000 | $0.7678000 | $0.7088000 |
| 2022-06-24 | $0.7088000 | $0.7160000 | $0.7588000 | $0.7160000 |
| 2022-06-25 | $0.7160000 | $0.7008000 | $0.7259000 | $0.7008000 |
| 2022-06-26 | $0.7008000 | $0.6769000 | $0.6804000 | $0.6631000 |
| 2022-06-27 | $0.6769000 | $0.6930000 | $0.6930000 | $0.6726000 |
| 2022-06-28 | $0.6930000 | $0.6820000 | $0.6820000 | $0.6539000 |
| 2022-06-29 | $0.6820000 | $0.6691000 | $0.6714000 | $0.6559000 |
| 2022-06-30 | $0.6691000 | $0.6673000 | $0.6712000 | $0.6513000 |
| 2022-07-01 | $0.6673000 | $0.6430000 | $0.6601000 | $0.6363000 |
| 2022-07-02 | $0.6430000 | $0.6422000 | $0.6494000 | $0.6422000 |
| 2022-07-03 | $0.6422000 | $0.6255000 | $0.6466000 | $0.6255000 |
| 2022-07-04 | $0.6255000 | $0.6355000 | $0.6729000 | $0.6355000 |
| 2022-07-05 | $0.6355000 | $0.6145000 | $0.6403000 | $0.6113000 |
| 2022-07-06 | $0.6145000 | $0.5766000 | $0.6568000 | $0.5766000 |
| 2022-07-07 | $10.26 | $10.24 | $10.28 | $10.21 |
| 2022-07-08 | $0.5696000 | $0.5554000 | $0.6313000 | $0.5481000 |
| 2022-07-09 | $10.50 | $10.53 | $10.53 | $10.53 |
| 2022-07-10 | $0.5566000 | $0.5577000 | $0.5577000 | $0.5340000 |
| 2022-07-11 | $0.5577000 | $0.5578000 | $0.5578000 | $0.5235000 |
| 2022-07-12 | $0.5578000 | $0.5580000 | $0.5580000 | $0.5281000 |
| 2022-07-13 | $0.5580000 | $0.5679000 | $0.6140000 | $0.5679000 |
| 2022-07-14 | $0.5679000 | $0.5604000 | $0.6146000 | $0.5592000 |
| 2022-07-15 | $0.5604000 | $0.5728000 | $0.5786000 | $0.5728000 |
| 2022-07-16 | $0.5728000 | $0.6034000 | $0.6349000 | $0.6034000 |
| 2022-07-17 | $0.6034000 | $0.5990000 | $0.6025000 | $0.5953000 |
| 2022-07-18 | $0.5990000 | $0.6401000 | $0.7090000 | $0.6401000 |
| 2022-07-19 | $0.6401000 | $0.6180000 | $0.6240000 | $0.6157000 |
| 2022-07-20 | $0.6180000 | $0.6212000 | $0.6212000 | $0.5959000 |
| 2022-07-21 | $0.6212000 | $0.6188000 | $0.6550000 | $0.6188000 |
| 2022-07-22 | $0.6188000 | $0.6120000 | $0.6120000 | $0.5903000 |
| 2022-07-23 | $0.6120000 | $0.6308000 | $0.6344000 | $0.6138000 |
| 2022-07-24 | $0.6308000 | $0.6210000 | $0.6506000 | $0.6210000 |
| 2022-07-25 | $0.6210000 | $0.6021000 | $0.6021000 | $0.5590000 |
| 2022-07-26 | $0.6021000 | $0.6110000 | $0.6372000 | $0.6070000 |
| 2022-07-27 | $0.6110000 | $0.6178000 | $0.6899000 | $0.6178000 |
| 2022-07-28 | $0.6178000 | $0.6361000 | $0.6513000 | $0.6361000 |
| 2022-07-29 | $0.6361000 | $0.6338000 | $0.6465000 | $0.6338000 |
| 2022-07-30 | $0.6338000 | $0.6283000 | $0.6298000 | $0.6247000 |
| 2022-07-31 | $0.6283000 | $0.6345000 | $0.6345000 | $0.6182000 |
| 2022-08-01 | $0.6345000 | $0.6004000 | $0.6244000 | $0.5983000 |
| 2022-08-02 | $0.6004000 | $0.5755000 | $0.6040000 | $0.5755000 |
| 2022-08-03 | $0.5755000 | $0.5609000 | $0.5725000 | $0.5576000 |
| 2022-08-04 | $0.5609000 | $0.5673000 | $0.5673000 | $0.5538000 |
| 2022-08-05 | $0.5673000 | $0.5783000 | $0.6127000 | $0.5783000 |
| 2022-08-06 | $0.5783000 | $0.5559000 | $0.5630000 | $0.5518000 |
| 2022-08-07 | $0.5559000 | $0.5602000 | $0.5656000 | $0.5591000 |
| 2022-08-08 | $0.5602000 | $0.5602000 | $0.5857000 | $0.5567000 |
| 2022-08-09 | $0.5602000 | $0.5211000 | $0.5620000 | $0.5211000 |
| 2022-08-10 | $0.5211000 | $0.5558000 | $0.5672000 | $0.5558000 |
| 2022-08-11 | $0.5558000 | $0.5355000 | $0.5639000 | $0.5218000 |
| 2022-08-12 | $0.5355000 | $0.5431000 | $0.5578000 | $0.5431000 |
| 2022-08-13 | $0.5431000 | $0.5437000 | $0.5500000 | $0.5437000 |
| 2022-08-14 | $17.17 | $16.75 | $16.75 | $16.75 |
| 2022-08-15 | $0.5305000 | $0.5258000 | $0.5349000 | $0.5205000 |
| 2022-08-16 | $0.5258000 | $0.5228000 | $0.5228000 | $0.5192000 |
| 2022-08-17 | $0.5228000 | $0.5233000 | $0.5233000 | $0.5049000 |
| 2022-08-18 | $0.5233000 | $0.5203000 | $0.5268000 | $0.5172000 |
| 2022-08-19 | $0.5203000 | $0.5180000 | $0.5180000 | $0.4534000 |
| 2022-08-20 | $0.5180000 | $0.5186000 | $0.5217000 | $0.4956000 |
| 2022-08-21 | $0.5186000 | $0.5188000 | $0.5360000 | $0.5159000 |
| 2022-08-22 | $0.5188000 | $0.5152000 | $0.5443000 | $0.5152000 |
| 2022-08-23 | $0.5152000 | $0.4765000 | $0.5302000 | $0.4765000 |
| 2022-08-24 | $0.4765000 | $0.4701000 | $0.4870000 | $0.4701000 |
| 2022-08-25 | $0.4701000 | $0.4725000 | $0.4813000 | $0.4725000 |
| 2022-08-26 | $0.4725000 | $0.4511000 | $0.4511000 | $0.4202000 |
| 2022-08-27 | $0.4511000 | $0.4501000 | $0.4545000 | $0.4460000 |
| 2022-08-28 | $0.4501000 | $0.4380000 | $0.4380000 | $0.4248000 |
| 2022-08-29 | $0.4380000 | $0.4396000 | $0.4767000 | $0.4396000 |
| 2022-08-30 | $0.4396000 | $0.4263000 | $0.4424000 | $0.4161000 |
| 2022-08-31 | $0.4263000 | $0.4255000 | $0.4345000 | $0.4145000 |
| 2022-09-01 | $0.4255000 | $0.4342000 | $0.4360000 | $0.4322000 |
| 2022-09-02 | $0.4342000 | $0.4272000 | $0.4315000 | $0.4153000 |
| 2022-09-03 | $0.4272000 | $0.4266000 | $0.4266000 | $0.4222000 |
| 2022-09-04 | $0.4266000 | $0.4292000 | $0.4325000 | $0.4292000 |
| 2022-09-05 | $0.4292000 | $0.4291000 | $0.4396000 | $0.4278000 |
| 2022-09-06 | $0.4291000 | $0.4211000 | $0.4211000 | $0.4111000 |
| 2022-09-07 | $0.4211000 | $0.4235000 | $0.4536000 | $0.4217000 |
| 2022-09-08 | $0.4235000 | $0.4295000 | $0.4321000 | $0.4249000 |
| 2022-09-09 | $0.4295000 | $0.4398000 | $0.4515000 | $0.4386000 |
| 2022-09-10 | $0.4398000 | $0.4497000 | $0.4540000 | $0.4497000 |
| 2022-09-11 | $15.35 | $15.29 | $15.29 | $15.29 |
| 2022-09-12 | $0.4478000 | $0.4466000 | $0.4466000 | $0.4350000 |
| 2022-09-13 | $0.4466000 | $0.4426000 | $0.4426000 | $0.4066000 |
| 2022-09-14 | $0.4426000 | $0.4471000 | $0.4660000 | $0.4471000 |
| 2022-09-15 | $0.4471000 | $0.4350000 | $0.4350000 | $0.4016000 |
| 2022-09-16 | $0.4350000 | $0.4364000 | $0.4382000 | $0.4236000 |
| 2022-09-17 | $12.41 | $12.52 | $12.52 | $12.38 |
| 2022-10-02 | $0.4043000 | $0.4037000 | $0.4037000 | $0.3935000 |
| 2022-10-03 | $11.05 | $11.09 | $11.10 | $10.95 |
| زوج | الصرف |
|---|---|
| LOOT/ETH | bilaxy |
| LOOT/WETH | uniswapv2 |
عملات ذات صلة
