LAZIOUSDT
Lazio Fan Token Tether
—
0.445 $
+0.012000 (%+2.77)
Düşük₺0.43
Yüksek₺0.448
Piyasa Verileri
Spot Piyasa
A:0.445
S:0.446
Dolaşımdaki Arz
13.178.919
Piyasa Değeri
$17,79 Mn
LAZIOUSDT: Lazio Fan Token Tether Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,7151
KAPANIŞ 7,7638
En Düşük
DÜŞÜK 1
En Yüksek
YÜKSEK 100
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.10.2021 | 1 | 100 | 1 | 23,25 |
| 22.10.2021 | 23,2402 | 23,6 | 16,421 | 16,9495 |
| 23.10.2021 | 16,9495 | 17,8 | 13,1172 | 13,3623 |
| 24.10.2021 | 13,3627 | 14,3208 | 11,7012 | 12,2573 |
| 25.10.2021 | 12,265 | 19,5526 | 12,0004 | 15,8189 |
| 26.10.2021 | 15,8151 | 16,5 | 14,0304 | 14,386 |
| 27.10.2021 | 14,3604 | 14,8 | 12,1 | 12,16 |
| 28.10.2021 | 12,1599 | 12,6909 | 11,175 | 11,5643 |
| 29.10.2021 | 11,5524 | 14,8 | 11,5122 | 12,5699 |
| 30.10.2021 | 12,5701 | 13,0649 | 11,5222 | 11,6791 |
| 31.10.2021 | 11,6832 | 11,9464 | 11,2222 | 11,4881 |
| 01.11.2021 | 11,5172 | 13,5 | 11,3509 | 12,0102 |
| 02.11.2021 | 12,0136 | 12,2 | 11,63 | 11,7575 |
| 03.11.2021 | 11,7514 | 12,2999 | 11,4701 | 11,515 |
| 04.11.2021 | 11,515 | 11,6 | 10,3688 | 10,75 |
| 05.11.2021 | 10,75 | 11,2549 | 10,2275 | 10,4255 |
| 06.11.2021 | 10,4255 | 10,63 | 9,6364 | 10,0795 |
| 07.11.2021 | 10,0935 | 11,9 | 9,7338 | 10,2623 |
| 08.11.2021 | 10,2614 | 10,9 | 9,91 | 9,9724 |
| 09.11.2021 | 10 | 10,1434 | 9,6023 | 9,71 |
| 10.11.2021 | 9,6948 | 9,8117 | 8,3391 | 8,7773 |
| 11.11.2021 | 8,7952 | 9,2276 | 8,6011 | 8,9354 |
| 12.11.2021 | 8,9455 | 9,1 | 8,2233 | 8,6323 |
| 13.11.2021 | 8,6104 | 9,4429 | 8,4 | 8,9797 |
| 14.11.2021 | 8,9766 | 9,0887 | 8,4214 | 8,6724 |
| 15.11.2021 | 8,6942 | 8,795 | 8,5 | 8,5724 |
| 16.11.2021 | 8,5733 | 8,604 | 7,1701 | 7,3 |
| 17.11.2021 | 7,3035 | 7,3189 | 6,8555 | 7,0598 |
| 18.11.2021 | 7,0411 | 7,0747 | 5,7501 | 5,8506 |
| 19.11.2021 | 5,8634 | 8,938 | 5,8215 | 6,8986 |
| 20.11.2021 | 6,8962 | 7,6 | 6,7836 | 7,1176 |
| 21.11.2021 | 7,1176 | 7,3755 | 6,595 | 6,6664 |
| 22.11.2021 | 6,6664 | 7,1916 | 6,5138 | 6,6868 |
| 23.11.2021 | 6,6868 | 6,7875 | 6,1872 | 6,2837 |
| 24.11.2021 | 6,2838 | 6,2994 | 5,872 | 6,0796 |
| 25.11.2021 | 6,0854 | 6,4221 | 6 | 6,0965 |
| 26.11.2021 | 6,1106 | 6,3818 | 5,3501 | 5,4564 |
| 27.11.2021 | 5,4808 | 6 | 5,4698 | 5,5499 |
| 28.11.2021 | 5,5506 | 5,7001 | 5,18 | 5,4826 |
| 29.11.2021 | 5,4809 | 5,6892 | 5,4119 | 5,6153 |
| 30.11.2021 | 5,6153 | 5,6153 | 5,1484 | 5,1893 |
| 01.12.2021 | 5,1989 | 5,4241 | 5,057 | 5,1368 |
| 02.12.2021 | 5,134 | 5,1743 | 4,95 | 5,0111 |
| 03.12.2021 | 5,0119 | 5,0522 | 4,6255 | 4,7908 |
| 04.12.2021 | 4,7908 | 4,82 | 3,5163 | 4,0347 |
| 05.12.2021 | 4,0334 | 8,5501 | 3,9235 | 6,3698 |
| 06.12.2021 | 6,3699 | 7,33 | 5,0167 | 5,7349 |
| 07.12.2021 | 5,7427 | 6,6 | 5,6435 | 5,6734 |
| 08.12.2021 | 5,6734 | 5,8016 | 5,15 | 5,356 |
| 09.12.2021 | 5,3585 | 7,8273 | 5,2 | 5,8441 |
| 10.12.2021 | 5,8289 | 6,534 | 5,6007 | 5,6747 |
| 11.12.2021 | 5,6748 | 6,4786 | 5,4385 | 6,0444 |
| 12.12.2021 | 6,0468 | 6,3977 | 5,8809 | 5,9736 |
| 13.12.2021 | 5,9654 | 6,01 | 5,0009 | 5,0645 |
| 14.12.2021 | 5,0692 | 5,331 | 4,9583 | 5,0919 |
| 15.12.2021 | 5,1036 | 5,846 | 4,9908 | 5,2878 |
| 16.12.2021 | 5,2906 | 5,3999 | 5,1141 | 5,135 |
| 17.12.2021 | 5,1349 | 5,3289 | 4,8761 | 4,9371 |
| 18.12.2021 | 4,936 | 5,0542 | 4,8527 | 4,9201 |
| 19.12.2021 | 4,9317 | 4,985 | 4,6795 | 4,7362 |
| 20.12.2021 | 4,7363 | 5,32 | 4,3397 | 4,888 |
| 21.12.2021 | 4,8857 | 5,4321 | 4,87 | 5,0109 |
| 22.12.2021 | 5,0017 | 5,1875 | 5 | 5,0655 |
| 23.12.2021 | 5,0724 | 5,2985 | 4,9413 | 5,2309 |
| 24.12.2021 | 5,2316 | 5,2621 | 5,0055 | 5,014 |
| 25.12.2021 | 5,0204 | 6 | 5,0069 | 5,2814 |
| 26.12.2021 | 5,2879 | 5,4472 | 5,2401 | 5,3426 |
| 27.12.2021 | 5,3374 | 5,6415 | 5,2781 | 5,2921 |
| 28.12.2021 | 5,2942 | 5,7823 | 4,927 | 5,0292 |
| 29.12.2021 | 5,0235 | 5,2691 | 4,7558 | 4,8341 |
| 30.12.2021 | 4,8302 | 4,8844 | 4,6754 | 4,7081 |
| 31.12.2021 | 4,7106 | 4,7589 | 4,557 | 4,6064 |