LCAT
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2025-02-19 | $0.1006000 | $0.1019000 | $0.1030000 | $0.1001000 |
| 2025-02-20 | $0.1019000 | $0.1103000 | $0.1170000 | $0.1004000 |
| 2025-02-21 | $0.1103000 | $0.0941 | $0.1269000 | $0.0931 |
| 2025-02-22 | $0.0941 | $0.0927 | $0.1025000 | $0.0900 |
| 2025-02-23 | $0.0927 | $0.0916 | $0.0973 | $0.0914 |
| 2025-02-24 | $0.0916 | $0.0938 | $0.0970 | $0.0905 |
| 2025-02-25 | $0.0938 | $0.0931 | $0.0989 | $0.0925 |
| 2025-02-26 | $0.0931 | $0.0934 | $0.0938 | $0.0928 |
| 2025-02-27 | $0.0934 | $0.0932 | $0.0938 | $0.0928 |
| 2025-02-28 | $0.0932 | $0.0907 | $0.0932 | $0.0902 |
| 2025-03-01 | $0.0907 | $0.0903 | $0.0913 | $0.0902 |
| 2025-03-02 | $0.0903 | $0.0906 | $0.0906 | $0.0902 |
| 2025-03-03 | $0.0906 | $0.0902 | $0.0931 | $0.0900 |
| 2025-03-04 | $0.0902 | $0.0901 | $0.0903 | $0.0901 |
| 2025-03-05 | $0.0901 | $0.0905 | $0.0908 | $0.0900 |
| 2025-03-06 | $0.0905 | $0.0903 | $0.0909 | $0.0901 |
| 2025-03-07 | $0.0903 | $0.0903 | $0.0906 | $0.0900 |
| 2025-03-08 | $0.0903 | $0.0901 | $0.0903 | $0.0900 |
| 2025-03-09 | $0.0901 | $0.0907 | $0.0907 | $0.0889 |
| 2025-03-10 | $0.0907 | $0.0905 | $0.0907 | $0.0903 |
| 2025-03-11 | $0.0905 | $0.0908 | $0.0912 | $0.0904 |
| 2025-03-12 | $0.0908 | $0.0913 | $0.0927 | $0.0897 |
| 2025-03-13 | $0.0913 | $0.0906 | $0.0926 | $0.0903 |
| 2025-03-14 | $0.0906 | $0.0902 | $0.0930 | $0.0897 |
| 2025-03-15 | $0.0902 | $0.0904 | $0.0907 | $0.0898 |
| 2025-03-16 | $0.0904 | $0.0902 | $0.0907 | $0.0899 |
| 2025-03-17 | $0.0902 | $0.0916 | $0.0927 | $0.0901 |
| 2025-03-18 | $0.0916 | $0.0905 | $0.0919 | $0.0899 |
| 2025-03-19 | $0.0905 | $0.0897 | $0.0909 | $0.0886 |
| 2025-03-20 | $0.0897 | $0.0895 | $0.0906 | $0.0892 |
| 2025-03-21 | $0.0895 | $0.0885 | $0.0897 | $0.0881 |
| 2025-03-22 | $0.0885 | $0.0911 | $0.0913 | $0.0865 |
| 2025-03-23 | $0.0911 | $0.0876 | $0.0930 | $0.0869 |
| 2025-03-24 | $0.0876 | $0.0863 | $0.0909 | $0.0860 |
| 2025-03-25 | $0.0863 | $0.0753 | $0.0892 | $0.0749 |
| 2025-03-26 | $0.0753 | $0.0673 | $0.0794 | $0.0647 |
| 2025-03-27 | $0.0673 | $0.0577 | $0.0691 | $0.0567 |
| 2025-03-28 | $0.0577 | $0.0526 | $0.0579 | $0.0523 |
| 2025-03-29 | $0.0526 | $0.0453500 | $0.0546 | $0.0451500 |
| 2025-03-30 | $0.0453500 | $0.0402300 | $0.0454400 | $0.0401100 |
| 2025-03-31 | $0.0402300 | $0.0468700 | $0.0644 | $0.0374000 |
| 2025-04-01 | $0.0468700 | $0.0397200 | $0.0670 | $0.0394300 |
| 2025-04-02 | $0.0397200 | $0.0334900 | $0.0410800 | $0.0323400 |
| 2025-04-03 | $0.0334900 | $0.0304200 | $0.0345500 | $0.0299200 |
| 2025-04-04 | $0.0304200 | $0.0284000 | $0.0305000 | $0.0278600 |
| 2025-04-05 | $0.0284000 | $0.0303200 | $0.0363200 | $0.0281600 |
| 2025-04-06 | $0.0303200 | $0.0303700 | $0.0304100 | $0.0303200 |
| 2025-04-30 | $0.0397100 | $0.0414400 | $0.0432900 | $0.0363800 |
| 2025-05-01 | $0.0414400 | $0.0503 | $0.0587 | $0.0411400 |
| 2025-05-02 | $0.0503 | $0.0535 | $0.0590 | $0.0495600 |
| 2025-05-03 | $0.0535 | $0.0496200 | $0.0587 | $0.0489500 |
| 2025-05-04 | $0.0496200 | $0.0524 | $0.0591 | $0.0476800 |
| 2025-05-05 | $0.0524 | $0.0523 | $0.0525 | $0.0522 |
| 2025-05-31 | $0.0210200 | $0.0205300 | $0.0223700 | $0.0196500 |
| 2025-06-01 | $0.0205300 | $0.0207200 | $0.0213000 | $0.0201000 |
| 2025-06-02 | $0.0207200 | $0.0204700 | $0.0210600 | $0.0200100 |
| 2025-06-03 | $0.0204700 | $0.0199000 | $0.0213000 | $0.0198300 |
| 2025-06-04 | $0.0199000 | $0.0209800 | $0.0249700 | $0.0196400 |
| 2025-06-05 | $0.0209800 | $0.0206300 | $0.0210800 | $0.0203700 |
| 2025-06-30 | $0.0283400 | $0.0274200 | $0.0362100 | $0.0243000 |
| 2025-07-01 | $0.0274200 | $0.0251500 | $0.0290000 | $0.0249500 |
| 2025-07-02 | $0.0251500 | $0.0250700 | $0.0277200 | $0.0234700 |
| 2025-07-03 | $0.0250700 | $0.0213800 | $0.0272100 | $0.0165200 |
| 2025-07-04 | $0.0213800 | $0.0181400 | $0.0218600 | $0.0180800 |
| 2025-07-05 | $0.0181400 | $0.0182000 | $0.0182800 | $0.0181300 |
| 2025-07-31 | $0.0109200 | $0.0111900 | $0.0115000 | $0.0100100 |
| 2025-08-01 | $0.0111900 | $0.0110500 | $0.0141000 | $0.0108300 |
| 2025-08-02 | $0.0110500 | $0.0115500 | $0.0127700 | $0.0105700 |
| 2025-08-03 | $0.0115500 | $0.0109300 | $0.0115900 | $0.0109100 |
| 2025-08-04 | $0.0109300 | $0.0109400 | $0.0109400 | $0.0109200 |
| 2025-08-31 | $0.0112100 | $0.0111700 | $0.0112400 | $0.0108200 |
| 2025-09-01 | $0.0111700 | $0.0111900 | $0.0111900 | $0.0109900 |
| 2025-09-02 | $0.0112200 | $0.0111500 | $0.0112300 | $0.0107100 |
| 2025-09-03 | $0.0111500 | $0.0111400 | $0.0111500 | $0.0111400 |
| 2025-09-04 | $0.0115100 | $0.0113700 | $0.0119000 | $0.0111900 |
| 2025-09-05 | $0.0113700 | $0.0113500 | $0.0114400 | $0.0113000 |
| Paio | Scambio |
|---|---|
| LCAT/USDT | gateio |
| LCAT/USDT | mexc |