Cap Mercado $4.22T
1.9%
Volumen 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Monedas
33.104
+14
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00458561 | $0.00450962 | $0.00460292 | $0.00455042 | $3,671 | $254,835 |
| Sep-08 2025 | $0.00456113 | $0.00449981 | $0.00465033 | $0.00449981 | $23,040 | $253,475 |
| Sep-07 2025 | $0.00449981 | $0.00449937 | $0.00450004 | $0.00449939 | $306 | $250,067 |
| Sep-06 2025 | $0.00449951 | $0.00448584 | $0.00450009 | $0.00448584 | $339 | $250,050 |
| Sep-05 2025 | $0.0044823 | $0.00445097 | $0.0044823 | $0.00445926 | $8,515 | $249,094 |
| Sep-04 2025 | $0.00447086 | $0.00447042 | $0.00453328 | $0.00453328 | $14,224 | $248,458 |
| Sep-03 2025 | $0.00453888 | $0.00451376 | $0.028374 | $0.028374 | $17,357 | $252,238 |
| Sep-02 2025 | $0.026205 | $0.00461213 | $0.033064 | $0.00465911 | $85,212 | $1,456,309 |
| Sep-01 2025 | $0.00464197 | $0.00464197 | $0.00472503 | $0.004708 | $20,722 | $257,967 |
| Aug-31 2025 | $0.00470358 | $0.00466781 | $0.00475767 | $0.00466781 | $17,711 | $261,391 |
| Aug-30 2025 | $0.00466839 | $0.00465796 | $0.00484594 | $0.0047736 | $22,863 | $259,435 |
| Aug-29 2025 | $0.00477331 | $0.0046615 | $0.00478548 | $0.00467624 | $19,178 | $265,266 |
| Aug-28 2025 | $0.00467983 | $0.00467537 | $0.0049532 | $0.00491063 | $21,737 | $260,071 |
| Aug-27 2025 | $0.00484393 | $0.0044714 | $0.006638 | $0.00509053 | $46,375 | $269,190 |
| Aug-26 2025 | $0.00510074 | $0.00510074 | $0.00526572 | $0.00523509 | $4,995 | $283,462 |