Cap Mercado $2.22T
0.2%
Volumen 24h $64.37B
BTC % 52.59%
0.07%
ETH % 13.66%
0.22%
Monedas
28.652
+2
Exchanges
885
Ultima actualización
32 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.059856 | $0.059856 | $0.062317 | $0.062317 | $68,718 | $3,326,375 |
| Aug-29 2024 | $0.061988 | $0.060945 | $0.063608 | $0.061459 | $67,669 | $3,444,868 |
| Aug-28 2024 | $0.061639 | $0.061527 | $0.0625 | $0.061973 | $106,091 | $3,425,460 |
| Aug-27 2024 | $0.062295 | $0.062295 | $0.072832 | $0.072696 | $109,659 | $3,461,907 |
| Aug-26 2024 | $0.070684 | $0.070159 | $0.07211 | $0.07211 | $82,332 | $3,928,110 |
| Aug-25 2024 | $0.072088 | $0.071773 | $0.073407 | $0.073363 | $54,205 | $4,006,160 |
| Aug-24 2024 | $0.073286 | $0.072314 | $0.074674 | $0.072328 | $89,126 | $4,072,715 |
| Aug-23 2024 | $0.072412 | $0.072275 | $0.073225 | $0.072444 | $133,116 | $4,024,147 |
| Aug-22 2024 | $0.072287 | $0.068885 | $0.074541 | $0.068935 | $115,449 | $4,017,203 |
| Aug-21 2024 | $0.068947 | $0.068432 | $0.069997 | $0.069556 | $102,016 | $3,831,580 |
| Aug-20 2024 | $0.069598 | $0.069598 | $0.07097 | $0.070908 | $115,309 | $3,867,788 |
| Aug-19 2024 | $0.070913 | $0.069388 | $0.070913 | $0.070796 | $75,206 | $3,940,837 |
| Aug-18 2024 | $0.070803 | $0.070065 | $0.070928 | $0.070333 | $83,932 | $3,934,740 |
| Aug-17 2024 | $0.070178 | $0.070178 | $0.072216 | $0.072211 | $52,318 | $3,900,014 |
| Aug-16 2024 | $0.072186 | $0.071653 | $0.072843 | $0.072843 | $139,588 | $4,011,605 |