Cap Mercado $4.17T 3.27%
Volumen 24h $320.32B 49.07%
BTC % 55.17% -0.07%
ETH % 12.09% 2.31%
Monedas 33.526 +9
Exchanges 885
Ultima actualización 1 minuto atrás
lossless LSS

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-26 2025 $0.00419997 $0.00419301 $0.00434695 $0.00428962 $184,705 $233,404
Oct-25 2025 $0.00428879 $0.00428484 $0.00429576 $0.0042936 $155,475 $238,340
Oct-24 2025 $0.00429407 $0.00418027 $0.004743 $0.004743 $150,838 $238,633
Oct-23 2025 $0.00474092 $0.00473727 $0.00487474 $0.00487474 $108,018 $263,466
Oct-22 2025 $0.00482799 $0.00482603 $0.0050144 $0.005012 $156,427 $268,305
Oct-21 2025 $0.00501368 $0.00496154 $0.00513399 $0.00509897 $196,697 $278,624
Oct-20 2025 $0.00509621 $0.00503763 $0.00511546 $0.00507161 $200,903 $283,210
Oct-19 2025 $0.00507278 $0.00495039 $0.00510435 $0.0049914 $252,800 $281,908
Oct-18 2025 $0.00499474 $0.00495477 $0.00499474 $0.00495477 $211,490 $277,571
Oct-17 2025 $0.00484933 $0.0046856 $0.00486819 $0.00475149 $207,068 $269,490
Oct-16 2025 $0.00475098 $0.00475098 $0.00502974 $0.0050269 $226,817 $264,025
Oct-15 2025 $0.005037 $0.00500895 $0.00522932 $0.00512827 $223,831 $279,920
Oct-14 2025 $0.00513126 $0.00498283 $0.00519872 $0.00498283 $249,945 $285,158
Oct-13 2025 $0.0049812 $0.00430923 $0.0049812 $0.00430923 $231,310 $276,819
Oct-12 2025 $0.0043218 $0.00403716 $0.0043218 $0.00408724 $256,684 $240,174

Análisis de precios históricos y de mercado de lossless (LSS), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 1606 días, desde el día 04-06-2021.