| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2021 | $0.1027 | $0.0895 | |
| 2022 | $0.0916 | $0.00786 | 1,065% |
| 2023 | $0.00983 | $0.00936 | 4.98% |
| 2024 | $0.0107 | $0.0118 | -9.08% |
| 2025 | $0.0119 | $0.00700 | 69.32% |
Reklam
LADZ Fiyatlar Geçmişi
/
Geçmiş veriler LADZ
TRUMP Meme Coin Neden Yakında Toparlanamayacak?
Ethereum’a kurumsal ilgi arttı: Rekor kırıldı
Ethereum ETF’lerinde rekor: Tarihi hamle kurumsal yatırımları canlandırdı
Balina ve Madenci Verileri Bitcoin’in Sıradaki Hamlesini Açıklıyor | Haftalık Balina Takibi
SUI’de 96 Milyon Dolarlık Tasfiye Alarmı: Fiyat Bu Seviyeye Ulaşırsa Ne Olur?
⚠ Coin aktif değil ve bu yüzden fiyat bilgisine sahip değiliz, fiyatın son güncelleme tarihi May 31, 2025 idi.
| Maksimum Fiyat | 2021 Aralık ($0.1159) |
|---|---|
| En İyi Ay | Kasım |
| En Kötü Ay | Ağustos |
Şunun için geçmiş fiyatlar LADZ
Grafik
LADZ Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $0.0969 | $0.1179 | $0.0819 | $0.0895 | $0 | $135 | $1.8 T | 0 | 27% |
| 2022 | $0.0365 | $0.0917 | $0.00705 | $0.00786 | $21.2 T | $127 | $2.5 T | 1.6 M | 109% |
| 2023 | $0.0105 | $0.0121 | $0.00791 | $0.00936 | $75 T | $114 | $630 | 7.1 M | 40% |
| 2024 | $0.0114 | $0.0148 | $0.00805 | $0.0118 | $81.6 T | $101 | $1.4 T | 7.1 M | 65% |
| 2025 | $0.00877 | $0.0130 | $0.00652 | $0.00700 | $62.5 T | $186 | $841 | 7.1 M | 32% |
LADZ Yıllık Getiriler
LADZ Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 11.55% O:$0.10 C:$0.11 | -21.72% O:$0.11 C:$0.09 | ||||||||||
| 2022 | -32.47% O:$0.09 C:$0.06 | -5.98% O:$0.06 C:$0.06 | 5.97% O:$0.06 C:$0.06 | -27.43% O:$0.06 C:$0.04 | -29.32% O:$0.04 C:$0.03 | -48.01% O:$0.03 C:$0.02 | 50.81% O:$0.02 C:$0.02 | -7.91% O:$0.02 C:$0.02 | -46.64% O:$0.02 C:$0.01 | 1.67% O:$0.01 C:$0.01 | -34.90% O:$0.01 C:$0.01 | |
| 2023 | -5.12% O:$0.01 C:$0.01 | -0.86% O:$0.01 C:$0.01 | -1.61% O:$0.01 C:$0.01 | |||||||||
| 2024 | -5.43% O:$0.01 C:$0.01 | -17.63% O:$0.01 C:$0.01 | -1.47% O:$0.01 C:$0.01 | -5.19% O:$0.01 C:$0.01 | 33.17% O:$0.01 C:$0.01 | -10.71% O:$0.01 C:$0.01 | ||||||
| 2025 | -21.72% O:$0.01 C:$0.01 | 1.31% O:$0.01 C:$0.01 |
LADZ OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(LADZ) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.00701 | $0.00706 | $0.00690 | $0.00700 | $235 | 33,692 | $50 T |
| 05/30/2025 | $0.00729 | $0.00732 | $0.00697 | $0.00700 | $235 | 32,762 | $51.4 T |
| 05/29/2025 | $0.00742 | $0.00768 | $0.00728 | $0.00729 | $245 | 32,929 | $53.3 T |
| 05/28/2025 | $0.00737 | $0.00743 | $0.00725 | $0.00742 | $249 | 34,138 | $52.3 T |
| 05/27/2025 | $0.00710 | $0.00750 | $0.00698 | $0.00737 | $248 | 34,135 | $52 T |
| 05/26/2025 | $0.00706 | $0.00718 | $0.00701 | $0.00710 | $239 | 33,731 | $50.6 T |
| 05/25/2025 | $0.00701 | $0.00706 | $0.00685 | $0.00706 | $237 | 34,201 | $49.7 T |
| 05/24/2025 | $0.00699 | $0.00713 | $0.00697 | $0.00701 | $235 | 33,426 | $50.4 T |
| 05/23/2025 | $0.00738 | $0.00755 | $0.00695 | $0.00698 | $235 | 32,436 | $51.8 T |
| 05/22/2025 | $0.00706 | $0.00745 | $0.00706 | $0.00737 | $248 | 33,966 | $52.2 T |
| 05/21/2025 | $0.00699 | $0.00723 | $0.00681 | $0.00707 | $237 | 33,853 | $50.2 T |
| 05/20/2025 | $0.00700 | $0.00714 | $0.00679 | $0.00699 | $235 | 33,759 | $49.8 T |
| 05/19/2025 | $0.00692 | $0.00703 | $0.00652 | $0.00700 | $235 | 34,848 | $48.3 T |
| 05/18/2025 | $0.00685 | $0.00714 | $0.00655 | $0.00691 | $232 | 33,745 | $49.3 T |
| 05/17/2025 | $0.00691 | $0.00695 | $0.00679 | $0.00685 | $230 | 33,584 | $49.1 T |
| 02/18/2025 | $0.00784 | $0.00786 | $0.00748 | $0.00763 | $84 | 11,053 | $54.7 T |
| 02/17/2025 | $0.00761 | $0.00810 | $0.00758 | $0.00784 | $86 | 11,177 | $55.6 T |
| 02/16/2025 | $0.00770 | $0.00777 | $0.00760 | $0.00761 | $84 | 10,956 | $55 T |
| 02/15/2025 | $0.00779 | $0.00783 | $0.00766 | $0.00770 | $85 | 11,038 | $55.3 T |
| 02/14/2025 | $0.00765 | $0.00796 | $0.00762 | $0.00779 | $86 | 11,142 | $55.4 T |
| 02/13/2025 | $0.00783 | $0.00787 | $0.00749 | $0.00765 | $84 | 11,069 | $54.7 T |
| 02/12/2025 | $0.00744 | $0.00794 | $0.00736 | $0.00782 | $86 | 11,519 | $53.8 T |
| 02/11/2025 | $0.00761 | $0.00778 | $0.00740 | $0.00744 | $82 | 10,824 | $54.5 T |
| 02/10/2025 | $0.00751 | $0.00769 | $0.00735 | $0.00760 | $84 | 11,137 | $54.1 T |
| 02/09/2025 | $0.00753 | $0.00767 | $0.00727 | $0.00752 | $83 | 11,028 | $54 T |
| 02/08/2025 | $0.00749 | $0.00760 | $0.00741 | $0.00753 | $83 | 11,125 | $53.6 T |
| 02/07/2025 | $0.00781 | $0.00798 | $0.00735 | $0.00750 | $83 | 10,793 | $55.1 T |
| 02/06/2025 | $0.00797 | $0.00816 | $0.00763 | $0.00769 | $85 | 10,759 | $56.6 T |
| 02/05/2025 | $0.00781 | $0.00806 | $0.00774 | $0.00798 | $88 | 11,209 | $56.4 T |
| 02/04/2025 | $0.00773 | $0.00818 | $0.00754 | $0.00783 | $86 | 10,976 | $56.5 T |
| 01/27/2025 | $0.00938 | $0.00943 | $0.00880 | $0.00922 | $94 | 10,444 | $64.8 T |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) Fiyatlar Geçmişi | $125,479,161,541 | $1,021,483,406 | 57.6 B | 0.41% | 0.72% | ||
 | Solana (SOL) Fiyatlar Geçmişi | $73,140,955,451 | $1,655,057,466 | 486.6 M | 1.23% | 1.51% | ||
 | Tether (USDT) Fiyatlar Geçmişi | $139,532,798,273 | $37,314,099,882 | 139.3 B | -0.22% | -0.29% | ||
 | TRON (TRX) Fiyatlar Geçmişi | $24,631,879,953 | $922,191,430 | 86.1 B | 3.14% | 3.14% | ||
 | Hyperliquid (HYPE) Fiyatlar Geçmişi | $11,652,259,913 | $44,342,649 | 333.9 M | 4.50% | 5.34% | ||
 | Staked Ether (STETH) Fiyatlar Geçmişi | $23,288,273,118 | $5,506,234 | 9.2 M | 1.74% | 2.09% | ||
 | Dogecoin (DOGE) Fiyatlar Geçmişi | $27,579,397,283 | $687,675,225 | 149.3 B | 2.83% | 3.06% | ||
 | Bitcoin (BTC) Fiyatlar Geçmişi | $2,099,582,816,078 | $21,865,524,393 | 19.9 M | 1.18% | 1.32% | ||
 | IMPACTXPRIME (IXP) Fiyatlar Geçmişi | $0 | $0 | 0 | 0% | 0% |