Cap Mercado $2.52T
-2.41%
Volume 24h $158.99B
12.37%
BTC % 50.56%
-0.33%
ETH % 15.34%
0.39%
Moedas
26.812
+42
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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.148416 | $0.148416 | $0.163992 | $0.162569 | $298,414 | $8,247,885 |
| Apr-22 2024 | $0.16244 | $0.159642 | $0.170861 | $0.159793 | $242,453 | $9,027,256 |
| Apr-21 2024 | $0.160172 | $0.160172 | $0.169479 | $0.167382 | $239,012 | $8,901,201 |
| Apr-20 2024 | $0.166895 | $0.161831 | $0.169293 | $0.164615 | $196,681 | $9,274,829 |
| Apr-19 2024 | $0.164933 | $0.15811 | $0.164933 | $0.164291 | $259,330 | $9,165,796 |
| Apr-18 2024 | $0.164446 | $0.163528 | $0.17014 | $0.16506 | $204,553 | $9,138,752 |
| Apr-17 2024 | $0.165917 | $0.163751 | $0.179814 | $0.178152 | $246,162 | $9,220,466 |
| Apr-16 2024 | $0.177046 | $0.172801 | $0.182756 | $0.181001 | $212,212 | $9,838,924 |
| Apr-15 2024 | $0.182305 | $0.179265 | $0.185688 | $0.180003 | $273,736 | $10,131,231 |
| Apr-14 2024 | $0.179417 | $0.177729 | $0.188262 | $0.177729 | $224,636 | $9,970,735 |
| Apr-13 2024 | $0.174116 | $0.171754 | $0.20073 | $0.200393 | $326,233 | $9,676,136 |
| Apr-12 2024 | $0.199726 | $0.197878 | $0.221003 | $0.218546 | $330,971 | $11,099,335 |
| Apr-11 2024 | $0.219442 | $0.21762 | $0.221949 | $0.219842 | $241,765 | $12,194,999 |
| Apr-10 2024 | $0.219851 | $0.215495 | $0.230178 | $0.227253 | $285,569 | $12,217,723 |
| Apr-09 2024 | $0.222145 | $0.221656 | $0.234275 | $0.231789 | $193,540 | $12,345,209 |