Lossless(LSS)Hoje
$0.004520
1 anos atrás
$0.057469
2 anos atrás
$0.108361
3 anos atrás
$0.164746
4 anos atrás
$0.240629
Lossless Histórico de preços
(LSS)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.004582 | $0.004621 | $0.004481 | $0.004580 | $81,088.18 |
2025-09-14 | $0.004541 | $0.004731 | $0.004542 | $0.004572 | $96,617.10 |
2025-09-13 | $0.004551 | $0.004632 | $0.004532 | $0.004551 | $80,476.93 |
2025-09-12 | $0.004580 | $0.004699 | $0.004551 | $0.004581 | $8,295.470 |
2025-09-11 | $0.004619 | $0.004694 | $0.004561 | $0.004580 | $4,250.005 |
2025-09-10 | $0.004691 | $0.004683 | $0.004557 | $0.004619 | $2,435.107 |
2025-09-09 | $0.004649 | $0.004896 | $0.004667 | $0.004682 | $5,149.613 |
2025-09-08 | $0.004371 | $0.006389 | $0.004369 | $0.004649 | $24,943.68 |
2025-09-07 | $0.004451 | $0.004483 | $0.004371 | $0.004371 | $254.6350 |
2025-09-06 | $0.004304 | $0.004456 | $0.004303 | $0.004451 | $876.0995 |
2025-09-05 | $0.004669 | $0.004705 | $0.004215 | $0.004304 | $23,810.96 |
2025-09-04 | $0.004558 | $0.004855 | $0.004551 | $0.004669 | $6,026.169 |
2025-09-03 | $0.004712 | $0.230462 | $0.004517 | $0.004559 | $121.778K |
2025-09-02 | $0.004641 | $0.004744 | $0.004594 | $0.004684 | $19,951.33 |
2025-09-01 | $0.004705 | $0.004717 | $0.004628 | $0.004641 | $19,834.11 |
2025-08-31 | $0.004659 | $0.004759 | $0.004627 | $0.004705 | $19,385.97 |
2025-08-30 | $0.004754 | $0.004982 | $0.004650 | $0.004657 | $23,370.15 |
2025-08-29 | $0.004679 | $0.004780 | $0.004489 | $0.004752 | $18,538.38 |
2025-08-28 | $0.004840 | $0.004994 | $0.004679 | $0.004683 | $25,352.40 |
2025-08-27 | $0.005205 | $0.008183 | $0.004507 | $0.004854 | $45,311.34 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Lossless(LSS)
