| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2024 | $1.11 | $0.2510 | |
| 2025 | $0.2289 | $0.1248 | 83.38% |
Publicidade
LandX Finance (LNDX) Histórico de Preços
Preço histórico do LandX Finance, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2024.
Tags: Token
| Primeiro preço | 2024 fevereiro ($0.9861) |
|---|---|
| Preço mais baixo | 2025 junho ($0.1212) |
| Máxima Histórica | 2024 março ($3.18) |
LandX Finance Gráfico histórico
LandX Finance Histórico anual desde 2024
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.8859 | $3.66 | $0.2414 | $0.2510 | $1.4 M | $802 T | $4.8 M | 3.6 M | 121% |
| 2025 | $0.1672 | $0.2747 | $0.1186 | $0.1248 | $1.6 M | $417 T | $793.3 T | 9.6 M | 67% |
LandX Finance Rendimento Anual
LandX Finance Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -28.58% O:$1.11 C:$0.79 | 249.38% O:$0.79 C:$2.76 | -43.96% O:$2.79 C:$1.57 | -11.89% O:$1.54 C:$1.36 | -24.90% O:$1.36 C:$1.02 | -10.02% O:$1.02 C:$0.92 | -53.85% O:$0.92 C:$0.42 | -20.93% O:$0.43 C:$0.34 | -24.36% O:$0.34 C:$0.26 | 67.61% O:$0.26 C:$0.43 | -42.05% O:$0.43 C:$0.25 | |
| 2025 | -37.53% O:$0.25 C:$0.16 | 14.72% O:$0.16 C:$0.18 | -13.76% O:$0.18 C:$0.16 | -7.41% O:$0.16 C:$0.14 | 10.68% O:$0.14 C:$0.16 | -25.35% O:$0.16 C:$0.12 |
LNDX OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(LNDX) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/23/2025 | $0.1248 | $0.1250 | $0.1154 | $0.1189 | $245 T | 2,021,913 | $1.2 M |
| 06/22/2025 | $0.1247 | $0.1251 | $0.1195 | $0.1248 | $171.8 T | 1,381,703 | $1.2 M |
| 06/21/2025 | $0.1247 | $0.1250 | $0.1186 | $0.1246 | $257.3 T | 2,070,224 | $1.2 M |
| 06/20/2025 | $0.1309 | $0.1317 | $0.1204 | $0.1247 | $295.1 T | 2,301,355 | $1.2 M |
| 06/19/2025 | $0.1340 | $0.1341 | $0.1287 | $0.1308 | $337.7 T | 2,549,515 | $1.3 M |
| 06/18/2025 | $0.1338 | $0.1363 | $0.1283 | $0.1339 | $293.8 T | 2,175,338 | $1.3 M |
| 06/17/2025 | $0.1469 | $0.1473 | $0.1333 | $0.1339 | $273.8 T | 1,909,821 | $1.4 M |
| 06/16/2025 | $0.1473 | $0.1475 | $0.1448 | $0.1468 | $355.5 T | 2,416,200 | $1.4 M |
| 06/15/2025 | $0.1441 | $0.1474 | $0.1416 | $0.1473 | $375.3 T | 2,605,822 | $1.4 M |
| 06/14/2025 | $0.1429 | $0.1446 | $0.1378 | $0.1446 | $341.4 T | 2,385,537 | $1.4 M |
| 06/13/2025 | $0.1423 | $0.1444 | $0.1390 | $0.1429 | $389.8 T | 2,727,444 | $1.4 M |
| 06/12/2025 | $0.1435 | $0.1441 | $0.1422 | $0.1425 | $369.3 T | 2,576,822 | $1.4 M |
| 06/11/2025 | $0.1435 | $0.1439 | $0.1431 | $0.1435 | $423.1 T | 2,949,572 | $1.4 M |
| 06/10/2025 | $0.1433 | $0.1441 | $0.1429 | $0.1436 | $372.7 T | 2,599,051 | $1.4 M |
| 06/09/2025 | $0.1453 | $0.1459 | $0.1428 | $0.1434 | $422.7 T | 2,929,184 | $1.4 M |
| 06/08/2025 | $0.1463 | $0.1466 | $0.1428 | $0.1453 | $343.3 T | 2,355,093 | $1.4 M |
| 06/07/2025 | $0.1506 | $0.1513 | $0.1459 | $0.1464 | $401.8 T | 2,696,990 | $1.4 M |
| 06/06/2025 | $0.1558 | $0.1563 | $0.1478 | $0.1508 | $372.4 T | 2,456,127 | $1.5 M |
| 06/05/2025 | $0.1596 | $0.1600 | $0.1559 | $0.1559 | $387.6 T | 2,435,694 | $1.5 M |
| 06/04/2025 | $0.1604 | $0.1605 | $0.1593 | $0.1597 | $375.4 T | 2,347,125 | $1.5 M |
| 06/03/2025 | $0.1597 | $0.1607 | $0.1580 | $0.1605 | $408.8 T | 2,557,321 | $1.5 M |
| 06/02/2025 | $0.1595 | $0.1605 | $0.1587 | $0.1597 | $376.8 T | 2,361,562 | $1.5 M |
| 06/01/2025 | $0.1592 | $0.1601 | $0.1585 | $0.1596 | $392.7 T | 2,467,287 | $1.5 M |
| 05/31/2025 | $0.1616 | $0.1626 | $0.1586 | $0.1592 | $397 T | 2,480,099 | $1.5 M |
| 05/30/2025 | $0.1607 | $0.1636 | $0.1583 | $0.1615 | $364.2 T | 2,257,180 | $1.6 M |
| 05/29/2025 | $0.1600 | $0.1616 | $0.1586 | $0.1602 | $381.6 T | 2,383,151 | $1.5 M |
| 05/28/2025 | $0.1617 | $0.1621 | $0.1592 | $0.1597 | $403.7 T | 2,516,759 | $1.5 M |
| 05/27/2025 | $0.1616 | $0.1625 | $0.1611 | $0.1615 | $381.8 T | 2,363,481 | $1.6 M |
| 05/26/2025 | $0.1617 | $0.1625 | $0.1607 | $0.1616 | $378.7 T | 2,344,074 | $1.6 M |
| 05/25/2025 | $0.1622 | $0.1629 | $0.1606 | $0.1614 | $358.2 T | 2,217,797 | $1.6 M |
| 05/24/2025 | $0.1616 | $0.1634 | $0.1613 | $0.1622 | $358.1 T | 2,208,675 | $1.6 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Reserve Rights (RSR) Histórico de Preços | $0.00663 | $356,888,472 | $46,021,897 | 3.09% | 8.96% | |
 | Kinesis Silver (KAG) Histórico de Preços | $36.20 | $134,434,878 | $10,941 | -0.34% | -1.37% | |
 | Velo (VELO) Histórico de Preços | $0.0131 | $96,822,212 | $16,699,551 | 8.50% | 13.28% | |
 | Centrifuge (CFG) Histórico de Preços | $0.1731 | $89,034,582 | $2,902,486 | 10.75% | 15.12% | |
 | Ondo (ONDO) Histórico de Preços | $0.7699 | $2,432,337,550 | $210,608,609 | 1.92% | 10.16% | |
 | Maker (MKR) Histórico de Preços | $2,008 | $1,791,588,443 | $119,261,779 | 0.85% | 2.89% | |
 | Injective Protocol (INJ) Histórico de Preços | $11.52 | $1,119,547,380 | $192,363,776 | 5.59% | 13.65% | |
 | Tether Gold (XAUT) Histórico de Preços | $3,326 | $819,839,530 | $53,341,605 | -1.11% | -1.60% | |
 | Wall Street Memes (WSM) Histórico de Preços | $0.000626 | $1,185,310 | $10,157 | 3.23% | -0.25% |