広告
Layer One X (L1X) 価格推移
Layer One Xの歴史的な価格、年々のデータ、過去 最高 値、%replace2%年からの月次および日次の価格統計
Tags: コイン
| 最初の価格 | 2025 1月 ($48.05) |
|---|---|
| 過去 最 安値 | 2025 2月 ($10.02) |
| 過去 最高 値 | 2025 1月 ($68.53) |
価格 推移 グラフ
L1X OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(L1X) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $18.89 | $19.00 | $18.62 | $18.96 | $213 T | 11,274 | $0 |
| 05/28/2025 | $18.88 | $18.91 | $18.82 | $18.89 | $243.8 T | 12,905 | $0 |
| 05/27/2025 | $18.93 | $18.98 | $18.85 | $18.88 | $249.9 T | 13,208 | $0 |
| 05/26/2025 | $20.77 | $20.82 | $18.82 | $18.93 | $261.9 T | 13,286 | $0 |
| 05/25/2025 | $20.91 | $20.95 | $20.74 | $20.77 | $283.3 T | 13,596 | $0 |
| 05/24/2025 | $20.76 | $21.03 | $20.69 | $20.91 | $282.8 T | 13,554 | $0 |
| 05/23/2025 | $20.93 | $21.07 | $20.62 | $20.82 | $264.1 T | 12,652 | $0 |
| 05/22/2025 | $20.67 | $20.95 | $20.28 | $20.93 | $265.2 T | 12,883 | $0 |
| 05/21/2025 | $21.32 | $21.34 | $20.51 | $20.67 | $258.4 T | 12,314 | $0 |
| 05/20/2025 | $21.24 | $21.37 | $21.20 | $21.29 | $256.5 T | 12,044 | $0 |
| 05/19/2025 | $21.25 | $21.32 | $21.18 | $21.23 | $226 T | 10,643 | $0 |
| 05/18/2025 | $21.34 | $21.51 | $21.16 | $21.25 | $93.7 T | 4,398 | $0 |
| 05/17/2025 | $21.98 | $21.99 | $20.92 | $21.34 | $150.4 T | 6,931 | $0 |
| 05/16/2025 | $20.39 | $22.15 | $20.37 | $21.98 | $234.6 T | 11,259 | $0 |
| 05/15/2025 | $18.85 | $21.28 | $18.70 | $20.39 | $205.5 T | 10,431 | $0 |
| 05/14/2025 | $16.77 | $18.95 | $16.64 | $18.80 | $185.7 T | 10,699 | $0 |
| 05/13/2025 | $14.25 | $17.91 | $14.01 | $16.79 | $210.2 T | 14,534 | $0 |
| 05/12/2025 | $14.50 | $14.56 | $13.74 | $14.24 | $119.1 T | 8,306 | $0 |
| 05/11/2025 | $14.61 | $14.63 | $14.46 | $14.49 | $132.2 T | 9,060 | $0 |
| 05/10/2025 | $14.53 | $14.62 | $14.48 | $14.61 | $88.6 T | 6,082 | $0 |
| 05/09/2025 | $14.39 | $14.57 | $14.34 | $14.54 | $115.8 T | 7,994 | $0 |
| 05/08/2025 | $13.68 | $14.41 | $13.36 | $14.39 | $141.3 T | 10,386 | $0 |
| 05/07/2025 | $13.80 | $13.84 | $13.67 | $13.68 | $190 T | 13,813 | $0 |
| 05/06/2025 | $12.52 | $14.20 | $10.88 | $13.80 | $120.5 T | 9,207 | $0 |
| 05/05/2025 | $13.70 | $13.71 | $12.43 | $12.51 | $128.1 T | 9,677 | $0 |
| 05/04/2025 | $13.74 | $13.75 | $13.65 | $13.69 | $180.6 T | 13,183 | $0 |
| 05/03/2025 | $13.67 | $13.74 | $13.65 | $13.74 | $200.6 T | 14,633 | $0 |
| 05/02/2025 | $13.70 | $13.76 | $13.63 | $13.68 | $195.7 T | 14,296 | $0 |
| 05/01/2025 | $13.77 | $13.84 | $13.66 | $13.70 | $142.5 T | 10,335 | $0 |
| 04/30/2025 | $12.17 | $14.13 | $12.15 | $13.78 | $121.2 T | 9,292 | $0 |
| 04/29/2025 | $12.18 | $12.21 | $12.14 | $12.16 | $111.6 T | 9,148 | $0 |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | StarChain (STRC) 価格推移 | $0.2710 | $0 | $12 | 0% | 0% | |
 | Moontax (CPAI) 価格推移 | $0.00358 | $0 | $130 | -12.84% | -7.56% | |
 | Wrapped Sonic (WS) 価格推移 | $0.4092 | $0 | $16,988 | -15.05% | -7.90% | |
 | Legend (LEGEND) 価格推移 | $0.000473 | $0 | $114,980 | -16.21% | -9.51% | |
 | Yuliverse (YULI) 価格推移 | $0.00148 | $0 | $147,605 | -10.15% | -6.20% | |
 | Padre (PADRE) 価格推移 | $0.0172 | $0 | $3,026 | -13.01% | -4.96% | |
 | Midle (MIDLE) 価格推移 | $0.000241 | $0 | $171,119 | -5.81% | -0.31% | |
 | Ondo DeFAI (ONDOAI) 価格推移 | $0.00109 | $0 | $803,307 | 8.60% | 10.82% | |
 | MXS Games (XSEED) 価格推移 | $0.0000407 | $0 | $91,601 | -16.01% | -9.00% |