Cap Mercado $4.50T
0.69%
Volumen 24h $361.24B
-7.56%
BTC % 54.48%
-0.03%
ETH % 12.16%
0.32%
Monedas
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00289375 | $0.00285619 | $0.00294925 | $0.00290188 | $220,761 | $160,813 |
| Oct-03 2025 | $0.00290535 | $0.00278109 | $0.00292855 | $0.00278759 | $227,629 | $161,458 |
| Oct-02 2025 | $0.00280313 | $0.00274659 | $0.00280938 | $0.00274659 | $224,357 | $155,778 |
| Oct-01 2025 | $0.00275065 | $0.00271051 | $0.00276019 | $0.00272134 | $181,124 | $152,862 |
| Sep-30 2025 | $0.00272158 | $0.00270399 | $0.00288065 | $0.00284702 | $236,691 | $151,246 |
| Sep-29 2025 | $0.00283868 | $0.0028102 | $0.0030535 | $0.00302611 | $204,636 | $157,753 |
| Sep-28 2025 | $0.00305273 | $0.00291218 | $0.00306548 | $0.00292215 | $132,021 | $169,649 |
| Sep-27 2025 | $0.00291935 | $0.00290668 | $0.00296807 | $0.00292048 | $102,930 | $162,236 |
| Sep-26 2025 | $0.00291283 | $0.00291283 | $0.00308298 | $0.00307552 | $105,891 | $161,874 |
| Sep-25 2025 | $0.00309446 | $0.00305913 | $0.00329859 | $0.00326733 | $124,781 | $171,968 |
| Sep-24 2025 | $0.00321263 | $0.00321263 | $0.00333119 | $0.00333058 | $82,265 | $178,535 |
| Sep-23 2025 | $0.00331195 | $0.00329101 | $0.00369307 | $0.00368331 | $108,486 | $184,054 |
| Sep-22 2025 | $0.00364562 | $0.00364562 | $0.00401315 | $0.0040026 | $90,440 | $202,597 |
| Sep-21 2025 | $0.00417625 | $0.0039618 | $0.00417625 | $0.00396205 | $92,627 | $232,085 |
| Sep-20 2025 | $0.00402221 | $0.00395212 | $0.00402221 | $0.00398313 | $67,248 | $223,525 |