Cap Mercado $4.50T 0.7%
Volume 24h $363.39B -6.95%
BTC % 54.53% 0.11%
ETH % 12.17% 0.41%
Moedas 33.323 +1
Trocas 885
Última atualização 57 Segundos atrás
lossless LSS

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
Oct-04 2025 $0.00289375 $0.00285619 $0.00294925 $0.00290188 $220,761 $160,813
Oct-03 2025 $0.00290535 $0.00278109 $0.00292855 $0.00278759 $227,629 $161,458
Oct-02 2025 $0.00280313 $0.00274659 $0.00280938 $0.00274659 $224,357 $155,778
Oct-01 2025 $0.00275065 $0.00271051 $0.00276019 $0.00272134 $181,124 $152,862
Sep-30 2025 $0.00272158 $0.00270399 $0.00288065 $0.00284702 $236,691 $151,246
Sep-29 2025 $0.00283868 $0.0028102 $0.0030535 $0.00302611 $204,636 $157,753
Sep-28 2025 $0.00305273 $0.00291218 $0.00306548 $0.00292215 $132,021 $169,649
Sep-27 2025 $0.00291935 $0.00290668 $0.00296807 $0.00292048 $102,930 $162,236
Sep-26 2025 $0.00291283 $0.00291283 $0.00308298 $0.00307552 $105,891 $161,874
Sep-25 2025 $0.00309446 $0.00305913 $0.00329859 $0.00326733 $124,781 $171,968
Sep-24 2025 $0.00321263 $0.00321263 $0.00333119 $0.00333058 $82,265 $178,535
Sep-23 2025 $0.00331195 $0.00329101 $0.00369307 $0.00368331 $108,486 $184,054
Sep-22 2025 $0.00364562 $0.00364562 $0.00401315 $0.0040026 $90,440 $202,597
Sep-21 2025 $0.00417625 $0.0039618 $0.00417625 $0.00396205 $92,627 $232,085
Sep-20 2025 $0.00402221 $0.00395212 $0.00402221 $0.00398313 $67,248 $223,525

Análise histórica e de mercado do preço de lossless (LSS), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1584 dias, a partir do dia 04-06-2021.