Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Livepeer Tether logosu
LPTUSDT
Livepeer Tether
—
1.759 $
-0.028000 (%-1.57)
Düşük₺1.724
Yüksek₺1.788
AL1.759
SAT1.76

Piyasa Verileri

Spot Piyasa
A:1.759
S:1.76
Dolaşımdaki Arz
49.688.955
Piyasa Değeri
$87,26 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

LPTUSDT: Livepeer Tether Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,8599
KAPANIŞ 15,7644

En Düşük

DÜŞÜK 4,32

En Yüksek

YÜKSEK 52,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202239,741,8439,641,05
02.01.202241,0541,2639,7940,7
03.01.202240,6842,7840,0141,84
04.01.202241,8446,0140,6942,8
05.01.202242,8552,1639,6642,41
06.01.202242,4446,7940,3941,85
07.01.202241,8341,936,437,11
08.01.202237,1438,6233,7835
09.01.202235,0138,1334,6837,06
10.01.202237,137,4532,1933,36
11.01.202233,3437,1533,0636,85
12.01.202236,8639,436,339,15
13.01.202239,1939,2835,5735,73
14.01.202235,6837,3634,6636,25
15.01.202236,213735,3836,16
16.01.202236,236,935,2336,32
17.01.202236,3236,5333,7134,45
18.01.202234,435,2233,0234,08
19.01.202234,134,4632,0132,47
20.01.202232,5234,4230,0430,2
21.01.202230,1830,7524,4624,84
22.01.202224,7925,5220,723,81
23.01.202223,8226,623,2124,42
24.01.202224,3724,3720,3623,44
25.01.202223,4124,2422,6123,72
26.01.202223,7326,6723,4924,01
27.01.202224,0925,6322,6824,38
28.01.202224,3325,9924,0925,79
29.01.202225,7727,425,6927,04
30.01.202227,0427,5425,5326,27
31.01.202226,2627,8624,9127,03
01.02.202226,962826,1526,64
02.02.202226,6529,1126,1126,57
03.02.202226,5227,32525,47
04.02.202225,5129,9525,129,65
05.02.202229,6930,728,629,73
06.02.202229,7331,3629,0131,28
07.02.202231,3132,9630,2531,93
08.02.202231,9433,7829,0730,73
09.02.202230,7334,9229,9633,89
10.02.202233,8934,831,3733,85
11.02.202233,8436,429,3729,9
12.02.202229,8930,4328,0528,54
13.02.202228,4728,725,5725,85
14.02.202225,9227,1325,2226,45
15.02.202226,4228,8226,3328,66
16.02.202228,6429,3927,1328,62
17.02.202228,6728,9425,325,54
18.02.202225,4626,6224,6424,95
19.02.202224,9425,852425,42
20.02.202225,425,4323,323,7
21.02.202223,725,321,7821,87
22.02.202221,923,8621,5123,74
23.02.202223,725,0122,1122,15
24.02.202222,1822,6818,822,32
25.02.202222,3225,4422,2925,23
26.02.202225,212624,1824,4
27.02.202224,4225,6923,1423,98
28.02.202223,9826,3823,626,32
01.03.202226,3128,525,6727,28
02.03.202227,2827,425,6726,57
03.03.202226,5427,4124,7625,19
04.03.202225,225,2822,6522,91
05.03.202222,8723,7222,2223,38
06.03.202223,3623,5821,9822,08
07.03.202222,0623,4821,3922,4
08.03.202222,4323,8222,2723,29
09.03.202223,2725,423,2225,08
10.03.202225,0925,2322,9524,17
11.03.202224,1524,4222,6222,83
12.03.202222,8323,6522,7522,94
13.03.202222,9323,4122,1422,25
14.03.202222,223,4222,0323,42
15.03.202223,3923,4922,1423,08
16.03.202223,1124,3422,7624,34
17.03.202224,3525,1623,5424,74
18.03.202224,7425,8924,0825,71
19.03.202225,6828,325,3127,65
20.03.202227,6328,0225,6526,26
21.03.202226,327,7225,5426,77
22.03.202226,7229,3426,6328,02
23.03.20222828,8427,1128,48
24.03.202228,4829,0427,827,94
25.03.202227,9828,6827,1727,8
26.03.202227,7728,2926,9327,42
27.03.202227,3929,4927,0329,15
28.03.202229,1330,9627,8228,77
29.03.202228,7630,428,5829,35
30.03.202229,363128,2530,66
31.03.202230,6532,1827,3727,79
01.04.202227,829,2126,3328,83
02.04.202228,8430,9828,6629,28
03.04.202229,2930,0928,4229,58
04.04.202229,629,626,4927,97
05.04.202227,9328,4327,1827,34
06.04.202227,3427,3423,8824,09
07.04.202224,0725,4223,4525,32
08.04.202225,2925,5923,7323,91
09.04.202223,9325,3423,8425,33
10.04.202225,3325,5224,0924,14
11.04.202224,1724,2722,0522,31
12.04.202222,3424,1322,223,87
13.04.202223,8824,823,5724,38
14.04.202224,3724,9123,6223,89
15.04.202223,8724,122,8123,31
16.04.202223,3123,5622,6822,9
17.04.202222,9323,3222,1422,19
18.04.202222,223,4321,4523,37
19.04.202223,3724,1122,9924,08
20.04.202224,0724,2422,9423,38
21.04.202223,3929,223,3825,71
22.04.202225,7228,7225,3725,81
23.04.202225,8226,6925,3926,26
24.04.202226,2727,2425,626,14
25.04.202226,1226,7224,6426,35
26.04.202226,3726,9523,1823,49
27.04.202223,4624,8823,4524,69
28.04.202224,6825,2924,2624,42
29.04.202224,4424,72323,42
30.04.202223,4224,0621,822
01.05.202221,9823,9121,7523,06
02.05.202223,0323,5121,5522,03
03.05.202222,0425,1921,5121,79
04.05.202221,8123,9821,7123,98
05.05.202223,9824,1120,9621,53
06.05.202221,5522,0420,7921,76
07.05.202221,7922,4120,521,76
08.05.202221,7622,619,920,27
09.05.202220,2720,5717,2617,43
10.05.202217,4819,5417,0517,67
11.05.202217,6318,0613,0614,47
12.05.202214,4815,3711,6114,15
13.05.202214,1716,614,0614,71
14.05.202214,7415,5314,0914,97
15.05.202214,9915,8714,0615,79
16.05.202215,8115,8114,2114,57
17.05.202214,615,7414,4615,24
18.05.202215,2515,5313,2213,69
19.05.202213,6914,5913,3414,34
20.05.202214,3515,7913,9715,58
21.05.202215,5916,1414,7315,04
22.05.202215,115,9514,5715,38
23.05.202215,315,8413,9414,16
24.05.202214,1314,7313,0713,6
25.05.202213,5913,8313,0913,36
26.05.202213,3713,7811,612,13
27.05.202212,1112,8511,6812,05
28.05.202212,0812,4111,7712,26
29.05.202212,2612,8811,7412,71
30.05.202212,7113,6712,6313,5
31.05.202213,5413,7712,512,86
01.06.202212,8313,3611,9912,12
02.06.202212,1212,3811,7612,27
03.06.202212,2612,3211,5212,03
04.06.202212,0412,4511,6612,41
05.06.202212,4312,5412,1112,38
06.06.202212,3713,0412,3112,61
07.06.202212,5812,7811,5412,09
08.06.202212,1113,1111,7712,31
09.06.202212,3312,9211,8712,05
10.06.202212,0612,311,0611,21
11.06.202211,2211,6310,0410,22
12.06.202210,2310,319,329,36
13.06.20229,359,67,658,39
14.06.20228,48,77,688,08
15.06.20228,068,487,048,46
16.06.20228,458,577,017,16
17.06.20227,157,917,097,7
18.06.20227,77,886,457,1
19.06.20227,17,646,77,58
20.06.20227,578,257,178,07
21.06.20228,078,867,988,38
22.06.20228,388,417,747,89
23.06.20227,98,717,898,62
24.06.20228,6211,018,5710,57
25.06.202210,5610,639,149,63
26.06.20229,63109,049,1
27.06.20229,19,878,949,42
28.06.20229,419,778,839,11
29.06.20229,110,799,0610,34
30.06.202210,3410,378,949,33
01.07.20229,359,698,338,4
02.07.20228,418,538,018,32
03.07.20228,328,378,038,2
04.07.20228,228,567,948,52
05.07.20228,518,627,968,33
06.07.20228,358,828,158,71
07.07.20228,79,048,458,98
08.07.20228,969,518,929,08
09.07.20229,079,639,069,48
10.07.20229,489,518,829,17
11.07.20229,169,198,228,23
12.07.20228,238,297,737,74
13.07.20227,758,177,58,12
14.07.20228,118,387,728,31
15.07.20228,338,718,168,58
16.07.20228,578,928,318,77
17.07.20228,779,248,589,08
18.07.20229,0810,2599,62
19.07.20229,69,999,129,75
20.07.20229,75108,879,01
21.07.20229,019,328,699,23
22.07.20229,239,388,758,94
23.07.20228,949,318,89,01
24.07.20229,019,468,949,09
25.07.20229,089,28,398,43
26.07.20228,438,437,958,28
27.07.20228,278,878,18,79
28.07.20228,7916,488,711,99
29.07.20221215,4811,2412,5
30.07.202212,513,4211,5511,63
31.07.202211,6312,511,4211,51
01.08.202211,511,9610,9411,23
02.08.202211,2111,6910,4111,01
03.08.20221111,6910,5810,8
04.08.202210,7912,4310,7711,08
05.08.202211,0712,911,0412,01
06.08.202212,0112,3311,5311,64
07.08.202211,6511,9111,3511,73
08.08.202211,7312,0911,4311,72
09.08.202211,7212,0710,9611,34
10.08.202211,3112,6510,9912,16
11.08.202212,1612,2611,6111,79
12.08.202211,7815,7511,3712,39
13.08.202212,3912,5611,9812,18
14.08.202212,1912,5811,6711,8
15.08.202211,8112,211,5511,94
16.08.202211,9412,6411,7612,35
17.08.202212,3512,7711,1611,36
18.08.202211,3711,9710,4411,05
19.08.202211,0411,069,429,82
20.08.20229,8210,879,629,99
21.08.20221010,519,9310,36
22.08.202210,3610,389,6910,1
23.08.202210,110,769,710,63
24.08.202210,6511,4510,3811,12
25.08.202211,1311,8510,9811,38
26.08.202211,3712,1610,4210,54
27.08.202210,5310,849,839,99
28.08.20221010,139,449,51
29.08.20229,5110,289,3710,26
30.08.202210,2610,69,7310,09
31.08.202210,1110,6210,0510,11
01.09.202210,1110,419,6610,08
02.09.202210,0810,449,8610,18
03.09.202210,1710,249,8910,18
04.09.202210,1810,7610,1110,53
05.09.202210,5511,0110,2410,8
06.09.202210,810,959,469,46
07.09.20229,4810,329,3110,19
08.09.202210,1910,969,749,92
09.09.20229,9210,819,910,71
10.09.202210,7211,4510,5810,93
11.09.202210,9511,3710,8311,24
12.09.202211,2311,5410,411,03
13.09.202211,0211,229,639,72
14.09.20229,7210,039,559,96
15.09.20229,9710,39,229,28
16.09.20229,289,679,119,39
17.09.20229,399,79,389,63
18.09.20229,639,698,378,68
19.09.20228,669,48,379,08
20.09.20229,089,218,799,01
21.09.20229,029,498,548,76
22.09.20228,749,648,719,47
23.09.20229,479,78,969,57
24.09.20229,599,789,269,37
25.09.20229,359,629,139,24
26.09.20229,249,388,919,09
27.09.20229,099,518,88,89
28.09.20228,888,978,558,87
29.09.20228,869,18,779,03
30.09.20229,049,238,959,02
01.10.20229,029,128,949,03
02.10.20229,029,098,688,74
03.10.20228,739,058,629,03
04.10.20229,039,988,979,29
05.10.20229,299,318,949,25
06.10.20229,259,549,259,43
07.10.20229,439,519,149,28
08.10.20229,289,459,169,22
09.10.20229,229,49,219,38
10.10.20229,389,549,099,1
11.10.20229,089,088,758,83
12.10.20228,839,038,778,85
13.10.20228,848,867,878,68
14.10.20228,678,928,348,43
15.10.20228,438,578,38,45
16.10.20228,448,788,428,7
17.10.20228,78,988,618,89
18.10.20228,9198,518,7
19.10.20228,78,738,318,39
20.10.20228,398,98,38,81
21.10.20228,818,938,348,77
22.10.20228,778,998,658,8
23.10.20228,819,088,728,96
24.10.20228,969,028,678,7
25.10.20228,79,168,538,96
26.10.20228,969,468,969,32
27.10.20229,319,588,979,03
28.10.20229,019,48,939,29
29.10.20229,39,769,299,44
30.10.20229,449,799,159,33
31.10.20229,339,659,119,36
01.11.20229,369,689,359,42
02.11.20229,429,538,899,16
03.11.20229,1611,759,1410,25
04.11.202210,2510,7610,0710,64
05.11.202210,6510,7710,1110,37
06.11.202210,3711,139,759,81
07.11.20229,8211,999,5810,98
08.11.202210,9911,037,138,64
09.11.20228,658,686,787,14
10.11.20227,118,577,018,04
11.11.20228,038,157,157,69
12.11.20227,697,696,676,81
13.11.20226,827,166,586,71
14.11.20226,697,016,346,95
15.11.20226,947,66,867,35
16.11.20227,357,446,897,15
17.11.20227,147,327,047,3
18.11.20227,297,487,247,29
19.11.20227,277,467,037,41
20.11.20227,47,446,896,93
21.11.20226,937,126,696,96
22.11.20226,967,236,817,15
23.11.20227,167,447,117,34
24.11.20227,347,527,277,42
25.11.20227,427,777,167,51
26.11.20227,57,817,37,38
27.11.20227,387,737,377,45
28.11.20227,437,577,17,45
29.11.20227,467,587,347,42
30.11.20227,437,667,37,55
01.12.20227,547,827,417,51
02.12.20227,527,687,447,61
03.12.20227,637,677,317,34
04.12.20227,347,547,347,48
05.12.20227,487,687,417,57
06.12.20227,587,867,497,56
07.12.20227,567,697,127,17
08.12.20227,178,3877,28
09.12.20227,287,47,187,24
10.12.20227,248,067,217,32
11.12.20227,327,337,017,04
12.12.20227,047,056,736,82
13.12.20226,826,846,556,7
14.12.20226,76,966,666,74
15.12.20226,756,766,456,48
16.12.20226,486,615,465,6
17.12.20225,585,85,575,78
18.12.20225,785,835,665,69
19.12.20225,75,785,315,4
20.12.20225,45,875,375,71
21.12.20225,715,775,535,68
22.12.20225,675,75,465,68
23.12.20225,685,715,555,63
24.12.20225,635,645,55,62
25.12.20225,625,695,535,63
26.12.20225,645,665,385,43
27.12.20225,435,465,055,09
28.12.20225,085,14,614,69
29.12.20224,684,764,324,58
30.12.20224,594,94,324,43
31.12.20224,434,724,44,54