Cap Mercado $3.01T
-0.29%
Volume 24h $259.10B
-43.42%
BTC % 55.02%
0.78%
ETH % 10.58%
-3.21%
Moedas
34.179
+5
Trocas
885
Última atualização
55 Segundos atrás
Preços históricos de AgentLISA (LISA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $0.00990206 | $0.00989676 | $0.012639 | $0.010313 | $826,177 | $2,141,073 |
| Jan-29 2026 | $0.010313 | $0.010012 | $0.011495 | $0.011342 | $875,994 | $2,229,995 |
| Jan-28 2026 | $0.01137 | $0.011095 | $0.01314 | $0.011162 | $762,263 | $2,458,485 |
| Jan-27 2026 | $0.011073 | $0.010787 | $0.011197 | $0.011197 | $717,215 | $2,394,423 |
| Jan-26 2026 | $0.011454 | $0.011098 | $0.012819 | $0.011349 | $817,425 | $2,476,702 |
| Jan-25 2026 | $0.011395 | $0.01122 | $0.011773 | $0.011495 | $989,909 | $2,463,897 |
| Jan-24 2026 | $0.011448 | $0.011231 | $0.014985 | $0.012497 | $829,386 | $2,475,527 |
| Jan-23 2026 | $0.01237 | $0.010294 | $0.013604 | $0.01064 | $934,293 | $2,674,726 |
| Jan-22 2026 | $0.01058 | $0.01054 | $0.011317 | $0.011167 | $759,936 | $2,287,781 |
| Jan-21 2026 | $0.011037 | $0.010729 | $0.014634 | $0.010729 | $1,436,005 | $2,386,587 |
| Jan-20 2026 | $0.01068 | $0.01068 | $0.012694 | $0.012694 | $1,025,225 | $2,309,378 |
| Jan-19 2026 | $0.012589 | $0.012589 | $0.016474 | $0.016474 | $1,245,621 | $2,722,139 |
| Jan-18 2026 | $0.016466 | $0.016211 | $0.018301 | $0.018232 | $1,521,238 | $3,560,470 |
| Jan-17 2026 | $0.018175 | $0.017469 | $0.019063 | $0.019063 | $3,587,455 | $3,929,955 |
| Jan-16 2026 | $0.01905 | $0.018184 | $0.021419 | $0.021258 | $14,932,655 | $4,119,197 |