Cap Mercado $2.78T
-1.3%
Volumen 24h $287.30B
-2.99%
BTC % 55.84%
0.51%
ETH % 10.07%
-1.68%
Monedas
34.522
+8
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de AgentLISA (LISA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.00429289 | $0.00429289 | $0.00459106 | $0.00443577 | $8,743 | $928,231 |
| Apr-21 2026 | $0.00438425 | $0.00417109 | $0.00537238 | $0.00537238 | $65,747 | $947,986 |
| Apr-20 2026 | $0.00585299 | $0.00415327 | $0.00888493 | $0.00415327 | $147,108 | $1,265,564 |
| Apr-19 2026 | $0.00415442 | $0.00411526 | $0.00435071 | $0.00427697 | $2,214 | $898,291 |
| Apr-18 2026 | $0.00428196 | $0.0040941 | $0.0045263 | $0.00413427 | $6,379 | $925,869 |
| Apr-17 2026 | $0.00413351 | $0.00390129 | $0.00429676 | $0.00429676 | $4,631 | $893,769 |
| Apr-16 2026 | $0.00474964 | $0.00400825 | $0.00474964 | $0.00412359 | $13,607 | $1,026,993 |
| Apr-15 2026 | $0.00402969 | $0.00394059 | $0.00428616 | $0.00414753 | $4,013 | $871,321 |
| Apr-14 2026 | $0.00418274 | $0.0039921 | $0.00462909 | $0.00434272 | $6,365 | $904,415 |
| Apr-13 2026 | $0.00434583 | $0.00432878 | $0.00473295 | $0.00458 | $5,993 | $939,678 |
| Apr-12 2026 | $0.00470876 | $0.00436447 | $0.00493207 | $0.00447493 | $6,857 | $1,018,153 |
| Apr-11 2026 | $0.00446666 | $0.0043197 | $0.00499568 | $0.00479212 | $5,158 | $965,805 |
| Apr-10 2026 | $0.0048128 | $0.00448897 | $0.00539609 | $0.00449702 | $15,029 | $1,040,650 |
| Apr-09 2026 | $0.00449652 | $0.00435916 | $0.00466536 | $0.00463924 | $4,386 | $972,262 |
| Apr-08 2026 | $0.00464325 | $0.00427643 | $0.00496444 | $0.00444344 | $8,949 | $1,003,989 |