Cap Mercado $3.53T
-0.41%
Volumen 24h $317.44B
14.22%
BTC % 58.36%
-0.1%
ETH % 8.57%
-1.05%
Monedas
31.822
+18
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de lossless (LSS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-12 2025 | $0.016332 | $0.016297 | $0.017006 | $0.017006 | $37,206 | $907,664 |
| May-11 2025 | $0.016676 | $0.015701 | $0.016735 | $0.015701 | $54,189 | $926,782 |
| May-10 2025 | $0.015714 | $0.014695 | $0.015814 | $0.014867 | $48,801 | $873,274 |
| May-09 2025 | $0.014856 | $0.014226 | $0.015403 | $0.014407 | $47,373 | $825,602 |
| May-08 2025 | $0.014412 | $0.014105 | $0.014555 | $0.014264 | $62,094 | $800,935 |
| May-07 2025 | $0.014291 | $0.014243 | $0.015917 | $0.015272 | $72,303 | $794,232 |
| May-06 2025 | $0.014219 | $0.013634 | $0.014366 | $0.014366 | $49,270 | $790,192 |
| May-05 2025 | $0.014502 | $0.014246 | $0.014695 | $0.014446 | $53,684 | $805,958 |
| May-04 2025 | $0.014562 | $0.014389 | $0.01559 | $0.014905 | $52,919 | $809,296 |
| May-03 2025 | $0.014998 | $0.014963 | $0.015749 | $0.015749 | $48,364 | $833,480 |
| May-02 2025 | $0.01555 | $0.01555 | $0.016594 | $0.016484 | $52,260 | $864,197 |
| May-01 2025 | $0.016756 | $0.016028 | $0.017424 | $0.016028 | $51,515 | $931,180 |
| Apr-30 2025 | $0.016213 | $0.015876 | $0.016742 | $0.01661 | $55,461 | $901,048 |
| Apr-29 2025 | $0.016572 | $0.016572 | $0.017928 | $0.017876 | $50,805 | $920,975 |
| Apr-28 2025 | $0.017904 | $0.016711 | $0.017955 | $0.017472 | $72,102 | $994,995 |