Cap Mercado $2.53T
-0.68%
Volume 24h $126.65B
-32.89%
BTC % 51.23%
0.05%
ETH % 15.55%
0.06%
Moedas
28.305
+17
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de lossless (LSS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $0.079647 | $0.079613 | $0.083722 | $0.08357 | $235,687 | $4,426,216 |
| Jul-29 2024 | $0.083517 | $0.081015 | $0.083526 | $0.083461 | $189,100 | $4,641,298 |
| Jul-28 2024 | $0.08387 | $0.083585 | $0.084941 | $0.084941 | $57,986 | $4,660,882 |
| Jul-27 2024 | $0.08482 | $0.084813 | $0.086112 | $0.085844 | $128,417 | $4,713,715 |
| Jul-26 2024 | $0.086246 | $0.084335 | $0.086928 | $0.085343 | $124,600 | $4,792,957 |
| Jul-25 2024 | $0.085226 | $0.084957 | $0.087 | $0.086976 | $137,740 | $4,736,240 |
| Jul-24 2024 | $0.086993 | $0.085907 | $0.087517 | $0.087458 | $231,105 | $4,834,448 |
| Jul-23 2024 | $0.087472 | $0.087186 | $0.09096 | $0.089709 | $238,290 | $4,861,094 |
| Jul-22 2024 | $0.089562 | $0.089562 | $0.092113 | $0.091865 | $10,885,213 | $4,977,234 |
| Jul-21 2024 | $0.091754 | $0.090554 | $0.093211 | $0.091826 | $533,804 | $5,099,023 |
| Jul-20 2024 | $0.091857 | $0.090284 | $0.092583 | $0.091596 | $281,052 | $5,104,740 |
| Jul-19 2024 | $0.091667 | $0.087352 | $0.092572 | $0.087488 | $328,382 | $5,094,217 |
| Jul-18 2024 | $0.087522 | $0.08344 | $0.088339 | $0.083568 | $317,634 | $4,863,857 |
| Jul-17 2024 | $0.083614 | $0.083594 | $0.086206 | $0.086206 | $380,728 | $4,646,678 |
| Jul-16 2024 | $0.086664 | $0.085413 | $0.087334 | $0.085421 | $485,198 | $4,816,165 |