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
—
1.76 $
+0.019000 (%+1.09)
Düşük₺1.724
Yüksek₺1.77
AL1.76
SAT1.761

Piyasa Verileri

Spot Piyasa
A:1.76
S:1.761
Dolaşımdaki Arz
49.688.955
Piyasa Değeri
$87,37 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

LPTUSDT: Livepeer Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,2365
KAPANIŞ 14,2552

En Düşük

DÜŞÜK 5,94

En Yüksek

YÜKSEK 27,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247,958,317,768,27
02.01.20248,288,648,198,51
03.01.20248,58,726,017,11
04.01.20247,127,56,997,38
05.01.20247,387,446,767,11
06.01.20247,097,116,446,96
07.01.20246,957,066,326,42
08.01.20246,437,025,946,96
09.01.20246,957,116,276,61
10.01.20246,617,576,397,34
11.01.20247,347,777,157,62
12.01.20247,629,667,457,81
13.01.20247,818,447,547,87
14.01.20247,888,437,667,78
15.01.20247,798,117,747,91
16.01.20247,917,997,557,88
17.01.20247,98,127,657,8
18.01.20247,797,877,077,22
19.01.20247,237,366,797,18
20.01.20247,187,657,097,62
21.01.20247,637,747,487,55
22.01.20247,557,666,897,02
23.01.20247,027,136,366,75
24.01.20246,756,896,616,79
25.01.20246,786,86,546,7
26.01.20246,697,256,627,12
27.01.20247,127,246,987,21
28.01.20247,227,297,037,11
29.01.20247,127,376,977,34
30.01.20247,347,427,127,17
31.01.20247,177,246,897,01
01.02.20247,027,136,857,06
02.02.20247,067,3277,23
03.02.20247,247,867,167,26
04.02.20247,267,297,047,06
05.02.20247,067,176,867,01
06.02.20247,017,16,926,99
07.02.202477,346,967,31
08.02.20247,327,417,197,29
09.02.20247,297,537,297,49
10.02.20247,517,637,317,49
11.02.20247,497,647,357,4
12.02.20247,47,747,37,69
13.02.20247,77,767,427,64
14.02.20247,648,097,67,96
15.02.20247,968,157,888,11
16.02.20248,11158,0914,41
17.02.202414,4120,913,3317,95
18.02.202417,9620,6716,1817,82
19.02.202417,8219,3316,5317,2
20.02.202417,217,791414,57
21.02.202414,5816,2513,8315,57
22.02.202415,5717,3514,3314,85
23.02.202414,8615,2913,5413,73
24.02.202413,7214,2913,314,09
25.02.202414,0816,0513,6514,54
26.02.202414,5414,8713,8614,392
27.02.202414,415,25413,96614,3
28.02.202414,29715,5111,2513,852
29.02.202413,85414,20113,03813,436
01.03.202413,44115,58513,44114,441
02.03.202414,44514,64413,93214,597
03.03.202414,59915,2612,2514,27
04.03.202414,27214,45613,42414,225
05.03.202414,21815,87911,30113,125
06.03.202413,1251512,56514,769
07.03.202414,77216,9814,40816,125
08.03.202416,12124,49314,90423,27
09.03.202423,26926,921,60423,285
10.03.202423,29223,4572122,03
11.03.202422,02222,69120,2120,887
12.03.202420,89521,5219,220,263
13.03.202420,25921,06619,72120,346
14.03.202420,3427,420,22927,197
15.03.202427,227,32322,05823,717
16.03.202423,71523,96119,67820,14
17.03.202420,14324,2981922,023
18.03.202422,0322,0341919,3
19.03.202419,319,48916,717,459
20.03.202417,44819,35616,39218,988
21.03.202418,98919,2318,09118,943
22.03.202418,95219,92817,5918,289
23.03.202418,2919,69718,13518,814
24.03.202418,81521,4618,52620,467
25.03.202420,47220,66319,81720,333
26.03.202420,3272220,1320,532
27.03.202420,53121,87219,5519,732
28.03.202419,73819,95718,90919,321
29.03.202419,33119,40718,51518,803
30.03.202418,819,02618,34218,546
31.03.202418,55518,95218,46318,732
01.04.202418,73418,99317,20318,009
02.04.202418,00718,0416,11616,537
03.04.202416,54617,24215,82416,328
04.04.202416,31917,21915,916,761
05.04.202416,76616,76615,4916,24
06.04.202416,24617,37516,16617,124
07.04.202417,10917,36716,77417,083
08.04.202417,06617,85116,64617,724
09.04.202417,72317,74616,07116,152
10.04.202416,14216,25614,83615,656
11.04.202415,65916,17115,2715,407
12.04.202415,40915,78710,512,278
13.04.202412,2712,6869,03610,951
14.04.202410,94612,26510,512,087
15.04.202412,08613,3511,33211,948
16.04.202411,95512,64911,40312,041
17.04.202412,03912,23410,96611,671
18.04.202411,65214,311,26513,349
19.04.202413,33713,5441212,966
20.04.202412,96716,24612,8216,054
21.04.202416,04916,15614,74815,234
22.04.202415,24615,81714,92715,64
23.04.202415,63716,64915,15215,239
24.04.202415,24215,58613,9914,167
25.04.202414,17615,63813,82514,886
26.04.202414,88215,0213,90414,05
27.04.202414,04714,38213,413,968
28.04.202413,97214,5713,4113,49
29.04.202413,47913,62712,86113,366
30.04.202413,36613,53712,06912,376
01.05.202412,37412,70511,56512,401
02.05.202412,40712,84711,9712,644
03.05.202412,64214,16512,51713,553
04.05.202413,55313,86713,40713,658
05.05.202413,65615,513,26415,043
06.05.202415,0516,66614,75715,294
07.05.202415,29216,66615,20515,68
08.05.202415,6815,87213,85113,991
09.05.202413,98617,3313,95917,118
10.05.202417,11920,19716,76116,888
11.05.202416,8918,89516,74317,805
12.05.202417,81518,74517,57417,938
13.05.202417,9418,15416,65417,85
14.05.202417,84318,19215,97117,304
15.05.202417,30620,97616,9520,396
16.05.202420,37620,61919,12219,522
17.05.202419,5322018,7219,438
18.05.202419,43419,86418,79918,921
19.05.202418,9219,77218,35818,827
20.05.202418,82621,518,74620,85
21.05.202420,85122,43620,44920,672
22.05.202420,6722620,65523,543
23.05.202423,55524,34721,28122,892
24.05.202422,90123,20721,73122,47
25.05.202422,4723,69722,09722,451
26.05.202422,45323,54922,322,806
27.05.202422,78923,11820,8621,313
28.05.202421,30823,04720,36321,748
29.05.202421,74122,75720,92721,058
30.05.202421,06122,31519,821,235
31.05.202421,23823,1620,80122,75
01.06.202422,75323,57322,62223,037
02.06.202423,03423,821,41421,488
03.06.202421,47122,31620,82421,009
04.06.202421,02622,26720,99821,551
05.06.202421,55322,10421,08121,393
06.06.202421,38625,10821,33823,991
07.06.202423,9924,620,24123,333
08.06.202423,33624,13721,8422,935
09.06.202422,93623,89521,6722,183
10.06.202422,1682420,89122,881
11.06.202422,88423,36819,67820,117
12.06.202420,11626,34618,7225,001
13.06.202425,00225,05823,42923,803
14.06.202423,80224,8321,99923,592
15.06.202423,59123,94921,63721,97
16.06.202421,96623,45221,45922,007
17.06.202422,00722,00719,87320,361
18.06.202420,35420,38216,14218,281
19.06.202418,28519,31917,88918,797
20.06.202418,78820,47218,35518,845
21.06.202418,84519,22817,53117,932
22.06.202417,94118,09317,36217,502
23.06.202417,49317,95116,51516,651
24.06.202416,65116,861516,515
25.06.202416,51517,66316,29817,351
26.06.202417,34617,79716,38916,564
27.06.202416,57617,35816,10516,895
28.06.202416,89517,36516,3416,374
29.06.202416,37516,78315,36315,418
30.06.202415,41716,89615,116,73
01.07.202416,73417,22616,41416,436
02.07.202416,43816,8116,10816,498
03.07.202416,50116,5515,21115,254
04.07.202415,25915,36312,76612,822
05.07.202412,82312,87111,26412,227
06.07.202412,22513,812,02813,632
07.07.202413,64613,78112,51112,927
08.07.202412,93114,04812,21913,093
09.07.202413,08813,6113,00113,152
10.07.202413,15313,78212,85613,401
11.07.202413,40414,66913,09713,489
12.07.202413,48514,01612,82213,621
13.07.202413,61314,0213,24613,578
14.07.202413,58314,54313,37214,404
15.07.202414,39915,36914,18715,305
16.07.202415,31415,8213,97115,363
17.07.202415,35417,4715,34516,66
18.07.202416,65917,09415,72816,316
19.07.202416,32216,82415,65716,686
20.07.202416,69317,43116,32317,103
21.07.202417,10717,51615,81717,129
22.07.202417,1317,33815,73715,883
23.07.202415,89716,18115,10915,233
24.07.202415,23315,83514,915,046
25.07.202415,03915,1413,62914,321
26.07.202414,32115,16814,29815,108
27.07.202415,10515,73814,85515,538
28.07.202415,53615,6214,72514,889
29.07.202414,88115,70714,42114,498
30.07.202414,49914,814,22414,538
31.07.202414,534151414,007
01.08.202414,00414,16712,83513,899
02.08.202413,90513,98112,56112,641
03.08.202412,64712,71711,32111,698
04.08.202411,70411,95910,47610,851
05.08.202410,85110,9918,339,934
06.08.20249,93410,9229,91410,526
07.08.202410,52410,9189,7799,969
08.08.20249,98211,3929,79711,339
09.08.202411,33411,38310,7611,043
10.08.202411,04211,71310,81211,619
11.08.202411,61812,911,01811,134
12.08.202411,13512,510,88211,827
13.08.202411,82911,90511,24611,662
14.08.202411,65211,81511,02411,246
15.08.202411,24411,610,44610,616
16.08.202410,6210,77710,1910,584
17.08.202410,58310,76210,49210,666
18.08.202410,6711,08810,42510,688
19.08.202410,69611,03110,45811,004
20.08.202411,00211,49210,79511,125
21.08.202411,12211,70911,01211,546
22.08.202411,56113,29911,23612,769
23.08.202412,76215,612,515,484
24.08.202415,48316,25115,27115,651
25.08.202415,64115,64114,61415,198
26.08.202415,20515,38614,06514,221
27.08.202414,22615,10612,96113,394
28.08.202413,39413,54212,312,677
29.08.202412,6813,20212,25712,505
30.08.202412,512,74311,92412,539
31.08.202412,5412,7111,9812,231
01.09.202412,22412,37811,48411,598
02.09.202411,58712,9711,512,643
03.09.202412,64612,7211,66111,682
04.09.202411,67812,211,04711,793
05.09.202411,78912,0911,18111,304
06.09.202411,30511,69310,39710,934
07.09.202410,9311,51510,7110,962
08.09.202410,96511,56610,92711,408
09.09.202411,40912,07711,23911,91
10.09.202411,90912,05711,59711,874
11.09.202411,87411,89211,14511,63
12.09.202411,6291311,62912,503
13.09.202412,50113,0312,09612,842
14.09.202412,84513,00612,3612,49
15.09.202412,4912,68211,88612,012
16.09.202412,00112,05611,33511,505
17.09.202411,50812,78811,35512,492
18.09.202412,49512,8611,77512,768
19.09.202412,77713,8712,77713,419
20.09.202413,43113,96913,213,659
21.09.202413,65513,83313,29413,754
22.09.202413,76313,85112,9913,445
23.09.202413,45315,813,10815,02
24.09.202415,0215,19914,44214,859
25.09.202414,86415,54714,4314,55
26.09.202414,55315,17714,315,034
27.09.202415,03515,514,63715,365
28.09.202415,37815,8214,5515,005
29.09.202415,01315,24514,514,804
30.09.202414,81214,92413,713,822
01.10.202413,82314,4211,99612,243
02.10.202412,24312,91911,56311,953
03.10.202411,94812,2811,5511,855
04.10.202411,85412,4511,80512,173
05.10.202412,17312,63512,04912,271
06.10.202412,26512,5412,03712,5
07.10.202412,50713,06412,212,216
08.10.202412,21112,49211,711,976
09.10.202411,98412,09711,33211,502
10.10.202411,50211,70711,0911,567
11.10.202411,56712,40811,50612,18
12.10.202412,17912,66412,08112,494
13.10.202412,48912,57911,55812,113
14.10.202412,11212,97511,91612,877
15.10.202412,87813,40911,96712,672
16.10.202412,66213,19912,25612,344
17.10.202412,34412,6311,68511,892
18.10.202411,89212,45211,82912,339
19.10.202412,34513,712,03913,18
20.10.202413,18513,28312,68913,26
21.10.202413,26713,34512,50712,608
22.10.202412,61912,91612,07312,34
23.10.202412,34512,36211,45211,872
24.10.202411,87312,09511,58811,833
25.10.202411,84311,9110,210,732
26.10.202410,71911,0410,50310,877
27.10.202410,8811,20410,69111,095
28.10.202411,10311,18810,4811,025
29.10.202411,03111,48310,99911,324
30.10.202411,32311,58810,95611,056
31.10.202411,05811,10310,37910,571
01.11.202410,57110,9110,17710,345
02.11.202410,34610,4659,8269,969
03.11.20249,97310,0338,929,409
04.11.20249,4119,5358,8189,077
05.11.20249,0739,7619,0519,55
06.11.20249,54611,1629,54511,012
07.11.202411,01111,28710,60110,959
08.11.202410,96411,07710,30610,648
09.11.202410,64511,30510,48111,196
10.11.202411,19912,69410,84512,045
11.11.202412,04912,7511,56712,441
12.11.202412,44312,8910,76511,397
13.11.202411,3911,62710,24710,862
14.11.202410,86411,3169,93410,074
15.11.202410,07410,5519,66610,498
16.11.202410,49211,47510,40311,373
17.11.202411,37511,47710,35410,582
18.11.202410,58111,2610,47411,024
19.11.202411,02511,24410,24410,6
20.11.202410,59810,6249,7699,952
21.11.20249,95210,779,56410,64
22.11.202410,6411,03710,15311,019
23.11.202411,01912,49110,88612,17
24.11.202412,17913,69211,50112,977
25.11.202412,97713,32312,2212,993
26.11.202412,98313,76111,81412,802
27.11.202412,814,26412,43514,211
28.11.202414,21415,47313,64615,254
29.11.202415,25415,28214,37914,936
30.11.202414,93616,62214,60515,68
01.12.202415,6815,91915,13315,558
02.12.202415,56116,22214,32816,104
03.12.202416,09616,94114,716,868
04.12.202416,86918,5816,23217,456
05.12.202417,4620,7716,5119,581
06.12.202419,5724,8881923,007
07.12.202422,99423,68321,39321,644
08.12.202421,64922,31120,32921,151
09.12.202421,1521,15513,95217,075
10.12.202417,07317,47814,28815,504
11.12.202415,50617,34414,817,27
12.12.202417,2718,79916,93917,478
13.12.202417,47817,75816,75417,353
14.12.202417,36117,68815,74716,174
15.12.202416,17117,07615,6616,79
16.12.202416,79717,29515,7516,243
17.12.202416,24316,28714,97315,29
18.12.202415,29815,35313,23713,602
19.12.202413,59513,81511,82412,372
20.12.202412,37113,39610,87413,311
21.12.202413,31715,05413,15313,564
22.12.202413,57816,82813,42715,526
23.12.202415,52716,01214,60815,561
24.12.202415,56520,29515,55619,606
25.12.202419,60921,45518,57919,275
26.12.202419,27519,37417,317,66
27.12.202417,6618,00716,25816,433
28.12.202416,43516,93315,52316,458
29.12.202416,47217,06715,78116,022
30.12.202416,0316,32814,86115,134
31.12.202415,13815,77914,61415,024