Cap Mercado $4.17T 3.33%
Volume 24h $269.10B 37.38%
BTC % 54.93% -0.52%
ETH % 12.17% 2.79%
Moedas 33.518 +1
Trocas 885
Última atualização 3 Minutos 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-25 2025 $0.00428879 $0.00428484 $0.00429576 $0.0042936 $155,475 $238,340
Oct-24 2025 $0.00429407 $0.00418027 $0.004743 $0.004743 $150,838 $238,633
Oct-23 2025 $0.00474092 $0.00473727 $0.00487474 $0.00487474 $108,018 $263,466
Oct-22 2025 $0.00482799 $0.00482603 $0.0050144 $0.005012 $156,427 $268,305
Oct-21 2025 $0.00501368 $0.00496154 $0.00513399 $0.00509897 $196,697 $278,624
Oct-20 2025 $0.00509621 $0.00503763 $0.00511546 $0.00507161 $200,903 $283,210
Oct-19 2025 $0.00507278 $0.00495039 $0.00510435 $0.0049914 $252,800 $281,908
Oct-18 2025 $0.00499474 $0.00495477 $0.00499474 $0.00495477 $211,490 $277,571
Oct-17 2025 $0.00484933 $0.0046856 $0.00486819 $0.00475149 $207,068 $269,490
Oct-16 2025 $0.00475098 $0.00475098 $0.00502974 $0.0050269 $226,817 $264,025
Oct-15 2025 $0.005037 $0.00500895 $0.00522932 $0.00512827 $223,831 $279,920
Oct-14 2025 $0.00513126 $0.00498283 $0.00519872 $0.00498283 $249,945 $285,158
Oct-13 2025 $0.0049812 $0.00430923 $0.0049812 $0.00430923 $231,310 $276,819
Oct-12 2025 $0.0043218 $0.00403716 $0.0043218 $0.00408724 $256,684 $240,174
Oct-11 2025 $0.00409242 $0.00393793 $0.00411843 $0.00393793 $217,794 $227,427

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 1605 dias, a partir do dia 05-06-2021.