Cap Mercado $4.17T
3.17%
Volumen 24h $272.43B
39.1%
BTC % 54.98%
-0.38%
ETH % 12.17%
2.95%
Monedas
33.518
+1
Exchanges
885
Ultima actualización
33 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 |
|---|---|---|---|---|---|---|
| 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 |