Cap Mercado $2.56T
2.27%
Volumen 24h $187.49B
48.49%
BTC % 54.23%
0.62%
ETH % 10.06%
1.09%
Monedas
34.465
+8
Exchanges
885
Ultima actualización
37 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00113386 | $0.00113344 | $0.00113615 | $0.00113535 | - | $63,012 |
| Apr-04 2026 | $0.00112752 | $0.00112752 | $0.00113721 | $0.00113721 | - | $62,659 |
| Apr-03 2026 | $0.00113721 | $0.00113721 | $0.00114329 | $0.00114329 | - | $63,198 |
| Apr-02 2026 | $0.00114329 | $0.00112808 | $0.00114971 | $0.00114971 | - | $63,536 |
| Apr-01 2026 | $0.00114971 | $0.00114971 | $0.0011644 | $0.0011644 | - | $63,893 |
| Mar-31 2026 | $0.0011644 | $0.0011403 | $0.0011644 | $0.0011403 | - | $64,709 |
| Mar-30 2026 | $0.0011403 | $0.00113145 | $0.00114138 | $0.00113145 | - | $63,370 |
| Mar-29 2026 | $0.00113145 | $0.0011078 | $0.00113147 | $0.0011078 | - | $62,878 |
| Mar-28 2026 | $0.0011078 | $0.00109042 | $0.0011078 | $0.00109042 | - | $61,563 |
| Mar-27 2026 | $0.00108982 | $0.0010891 | $0.00110305 | $0.00110305 | - | $60,564 |
| Mar-26 2026 | $0.00110298 | $0.00109549 | $0.00114612 | $0.00114612 | $8 | $61,296 |
| Mar-25 2026 | $0.00114612 | $0.00114612 | $0.00114612 | $0.00114612 | - | $63,693 |
| Mar-24 2026 | $0.00114612 | $0.00114589 | $0.00114612 | $0.00114589 | - | $63,693 |
| Mar-23 2026 | $0.00114589 | $0.00113377 | $0.00114589 | $0.00113408 | - | $63,680 |
| Mar-22 2026 | $0.00113408 | $0.00113408 | $0.00116114 | $0.00116114 | - | $63,024 |