Cap Mercado $3.89T
-3.59%
Volume 24h $394.51B
-9.75%
BTC % 59.55%
-0.99%
ETH % 9.37%
2.66%
Moedas
32.433
+21
Trocas
885
Última atualização
50 Segundos 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-14 2025 | $0.011351 | $0.011209 | $0.011681 | $0.011681 | $137,111 | $630,835 |
| Jul-13 2025 | $0.011647 | $0.011391 | $0.011673 | $0.01145 | $183,194 | $647,296 |
| Jul-12 2025 | $0.011403 | $0.011222 | $0.011427 | $0.011409 | $165,104 | $633,704 |
| Jul-11 2025 | $0.011356 | $0.011196 | $0.012569 | $0.012554 | $135,478 | $631,130 |
| Jul-10 2025 | $0.012606 | $0.012425 | $0.01269 | $0.012458 | $172,549 | $700,598 |
| Jul-09 2025 | $0.012451 | $0.012451 | $0.013148 | $0.013058 | $163,425 | $691,955 |
| Jul-08 2025 | $0.01299 | $0.012881 | $0.013194 | $0.013081 | $125,654 | $721,922 |
| Jul-07 2025 | $0.013037 | $0.013037 | $0.013459 | $0.013364 | $167,262 | $724,504 |
| Jul-06 2025 | $0.013512 | $0.013241 | $0.013512 | $0.013425 | $103,769 | $750,912 |
| Jul-05 2025 | $0.013396 | $0.013173 | $0.013396 | $0.013274 | $96,178 | $744,501 |
| Jul-04 2025 | $0.013205 | $0.013162 | $0.013303 | $0.013181 | $92,557 | $733,852 |
| Jul-03 2025 | $0.013268 | $0.012881 | $0.013678 | $0.013637 | $101,773 | $737,368 |
| Jul-02 2025 | $0.01364 | $0.013566 | $0.013718 | $0.013663 | $127,990 | $758,053 |
| Jul-01 2025 | $0.013683 | $0.013502 | $0.013687 | $0.013573 | $156,570 | $760,455 |
| Jun-30 2025 | $0.013512 | $0.01349 | $0.013627 | $0.013614 | $145,541 | $750,927 |