lium (SN51) 2025 年價格歷史

In 2025, lium opened at $22.5044 and closed the year at $12.2107, a change of −45.74%. The highest price was $22.5044 and the lowest $11.8894.

日期	開盤	最高	最低	收盤	漲跌	成交量	市值
Dec 31, 2025	$12.1074	—	—	$12.2107	0.85%	$165,670	$41,700,212
Dec 30, 2025	$12.4497	—	—	$12.1074	2.75%	$167,937	$41,214,238
Dec 29, 2025	$12.5053	—	—	$12.4497	0.44%	$203,180	$42,317,652
Dec 28, 2025	$11.8894	—	—	$12.5053	5.18%	$271,868	$42,277,440
Dec 27, 2025	$12.1025	—	—	$11.8894	1.76%	$136,093	$40,304,427
Dec 26, 2025	$12.0786	—	—	$12.1025	0.20%	$107,614	$40,850,652
Dec 25, 2025	$11.9469	—	—	$12.0786	1.10%	$223,019	$40,762,126
Dec 24, 2025	$12.3431	—	—	$11.9469	3.21%	$161,450	$40,202,184
Dec 23, 2025	$12.3207	—	—	$12.3431	0.18%	$154,043	$41,403,648
Dec 22, 2025	$12.6746	—	—	$12.3207	2.79%	$189,752	$41,262,279
Dec 21, 2025	$12.8717	—	—	$12.6746	1.53%	$112,473	$42,488,205
Dec 20, 2025	$12.2006	—	—	$12.8717	5.50%	$496,287	$43,008,979
Dec 19, 2025	$13.3713	—	—	$12.2006	8.76%	$210,060	$40,943,629
Dec 18, 2025	$14.6318	—	—	$13.3713	8.61%	$211,814	$44,499,768
Dec 17, 2025	$15.0449	—	—	$14.6318	2.75%	$233,783	$48,595,748
Dec 16, 2025	$15.7787	—	—	$15.0449	4.65%	$140,429	$49,936,565
Dec 15, 2025	$16.5588	—	—	$15.7787	4.71%	$75,922	$51,764,793
Dec 14, 2025	$16.3374	—	—	$16.5588	1.36%	$115,549	$54,552,354
Dec 13, 2025	$16.7078	—	—	$16.3374	2.22%	$159,364	$53,679,965
Dec 12, 2025	$16.4306	—	—	$16.7078	1.69%	$143,125	$54,745,542
Dec 11, 2025	$17.0465	—	—	$16.4306	3.61%	$331,943	$53,805,443
Dec 10, 2025	$16.6234	—	—	$17.0465	2.55%	$431,237	$55,601,391
Dec 9, 2025	$15.6501	—	—	$16.6234	6.22%	$230,961	$53,993,858
Dec 8, 2025	$16.0569	—	—	$15.6501	2.53%	$104,351	$50,740,558
Dec 7, 2025	$15.6675	—	—	$16.0569	2.49%	$131,987	$51,853,624
Dec 6, 2025	$16.6977	—	—	$15.6675	6.17%	$362,741	$50,499,891
Dec 5, 2025	$17.1205	—	—	$16.6977	2.47%	$2,117,208	$53,536,243
Dec 4, 2025	$16.0360	—	—	$17.1205	6.76%	$583,907	$54,963,148
Dec 3, 2025	$15.5683	—	—	$16.0360	3.00%	$333,017	$51,130,077
Dec 2, 2025	$16.9590	—	—	$15.5683	8.20%	$230,825	$49,303,179
Dec 1, 2025	$17.3534	—	—	$16.9590	2.27%	$180,401	$53,984,353
Nov 30, 2025	$17.4987	—	—	$17.3534	0.83%	$92,283	$54,681,520
Nov 29, 2025	$17.4289	—	—	$17.4987	0.40%	$222,770	$54,991,378
Nov 28, 2025	$18.3397	—	—	$17.4289	4.97%	$296,634	$54,727,297
Nov 27, 2025	$18.5393	—	—	$18.3397	1.08%	$778,939	$57,196,320
Nov 26, 2025	$17.9560	—	—	$18.5393	3.25%	$6,085,627	$57,666,249
Nov 25, 2025	$18.9283	—	—	$17.9560	5.14%	$2,049,701	$55,655,227
Nov 24, 2025	$16.4007	—	—	$18.9283	15.41%	$2,184,265	$58,406,869
Nov 23, 2025	$16.9462	—	—	$16.4007	3.22%	$619	$50,943,078
Nov 22, 2025	$19.5620	—	—	$16.9462	13.37%	$1,560,866	$52,395,344
Nov 21, 2025	$20.7661	—	—	$19.5620	5.80%	$1,260,595	$60,288,854
Nov 20, 2025	$22.1392	—	—	$20.7661	6.20%	$3,282,654	$63,760,843
Nov 19, 2025	$20.8523	—	—	$22.1392	6.17%	$5,251,215	$67,716,077
Nov 18, 2025	$20.7583	—	—	$20.8523	0.45%	$2,807,989	$63,528,959
Nov 17, 2025	$20.9193	—	—	$20.7583	0.77%	$4,025,526	$62,988,305
Nov 16, 2025	$19.9207	—	—	$20.9193	5.01%	$4,118,965	$63,174,907
Nov 15, 2025	$19.6197	—	—	$19.9207	1.53%	$3,263,506	$59,951,976
Nov 14, 2025	$20.0020	—	—	$19.6197	1.91%	$3,358,415	$59,003,545
Nov 13, 2025	$20.5233	—	—	$20.0020	2.54%	$1,402,107	$59,662,949
Nov 12, 2025	$21.9975	—	—	$20.5233	6.70%	$874,430	$60,940,030
Nov 11, 2025	$21.6838	—	—	$21.9975	1.45%	$408,930	$64,847,915
Nov 10, 2025	$20.8626	—	—	$21.6838	3.94%	$341,933	$63,858,764
Nov 9, 2025	$22.5044	—	—	$20.8626	7.30%	$2,040,349	$61,082,125
Nov 8, 2025	$22.5044	—	—	$22.5044	0.00%	$1,796,133	$65,382,722

關於 lium 歷史數據

This page lists daily lium (SN51) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.