Cap Mercado $3.28T
-0.97%
Volume 24h $193.88B
-30.36%
BTC % 54.62%
-0.05%
ETH % 11.24%
-0.8%
Moedas
33.767
+1
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00145914 | $0.00126719 | $0.00145914 | $0.00126719 | - | $81,088 |
| Dec-04 2025 | $0.00126719 | $0.0012664 | $0.00126719 | $0.00126655 | - | $70,422 |
| Dec-03 2025 | $0.00126655 | $0.00125943 | $0.00130673 | $0.00130673 | $16 | $70,386 |
| Dec-02 2025 | $0.00130673 | $0.00129236 | $0.00131435 | $0.00130322 | - | $72,619 |
| Dec-01 2025 | $0.00130322 | $0.00129291 | $0.00132126 | $0.00132126 | $18 | $72,424 |
| Nov-30 2025 | $0.00132126 | $0.00131507 | $0.00132964 | $0.00132964 | - | $73,426 |
| Nov-29 2025 | $0.00132964 | $0.00132964 | $0.00134528 | $0.00134528 | - | $73,892 |
| Nov-28 2025 | $0.00134361 | $0.00134155 | $0.00144391 | $0.00144391 | - | $74,668 |
| Nov-27 2025 | $0.00144391 | $0.00144391 | $0.00148419 | $0.00148419 | - | $80,242 |
| Nov-26 2025 | $0.00148419 | $0.00146463 | $0.00148419 | $0.00146473 | - | $82,481 |
| Nov-25 2025 | $0.00146464 | $0.00145692 | $0.00147343 | $0.00145755 | - | $81,394 |
| Nov-24 2025 | $0.00143877 | $0.00143877 | $0.00157639 | $0.00148816 | $56 | $79,957 |
| Nov-23 2025 | $0.00148816 | $0.00147139 | $0.00149901 | $0.00147139 | - | $82,701 |
| Nov-22 2025 | $0.00147139 | $0.00147139 | $0.00147714 | $0.00147564 | - | $81,769 |
| Nov-21 2025 | $0.00147564 | $0.00146121 | $0.00148652 | $0.00146121 | - | $82,006 |