Market Cap $2.35T
1.25%
Volume 24h $165.77B
-9.34%
BTC % 53.23%
-0.84%
ETH % 13.19%
2.95%
Coins
28.815
+11
Exchanges
885
Last update
42 Seconds ago
lossless (LSS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.059819 | $0.055915 | $0.059819 | $0.055956 | $72,135 | $3,324,340 |
| Sep-18 2024 | $0.055946 | $0.055946 | $0.057349 | $0.056727 | $37,194 | $3,109,102 |
| Sep-17 2024 | $0.056805 | $0.05677 | $0.058196 | $0.057828 | $38,633 | $3,156,858 |
| Sep-16 2024 | $0.057697 | $0.056868 | $0.058402 | $0.057519 | $53,183 | $3,206,426 |
| Sep-15 2024 | $0.057542 | $0.05368 | $0.057601 | $0.054558 | $120,474 | $3,197,766 |
| Sep-14 2024 | $0.054648 | $0.053771 | $0.054731 | $0.054731 | $57,263 | $3,036,958 |
| Sep-13 2024 | $0.054729 | $0.053832 | $0.054938 | $0.054264 | $131,257 | $3,041,476 |
| Sep-12 2024 | $0.05415 | $0.054124 | $0.056015 | $0.055169 | $64,274 | $3,009,311 |
| Sep-11 2024 | $0.055244 | $0.054638 | $0.055718 | $0.054721 | $56,054 | $3,070,065 |
| Sep-10 2024 | $0.0549 | $0.054685 | $0.055477 | $0.055239 | $57,735 | $3,050,980 |
| Sep-09 2024 | $0.055363 | $0.054003 | $0.055545 | $0.05493 | $62,965 | $3,076,714 |
| Sep-08 2024 | $0.054561 | $0.053866 | $0.054825 | $0.054643 | $78,859 | $3,032,103 |
| Sep-07 2024 | $0.054738 | $0.05251 | $0.054905 | $0.05251 | $145,185 | $3,041,979 |
| Sep-06 2024 | $0.052251 | $0.052221 | $0.053172 | $0.052587 | $45,114 | $2,903,737 |
| Sep-05 2024 | $0.05267 | $0.052323 | $0.053759 | $0.052382 | $48,657 | $2,927,016 |