Market Cap $2.58T
-0.64%
Volume 24h $138.75B
18.95%
BTC % 51.81%
0.15%
ETH % 15.21%
0.46%
Coins
28.272
+8
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.08482 | $0.084813 | $0.086112 | $0.085844 | $128,417 | $4,713,715 |
| Jul-26 2024 | $0.086246 | $0.084335 | $0.086928 | $0.085343 | $124,600 | $4,792,957 |
| Jul-25 2024 | $0.085226 | $0.084957 | $0.087 | $0.086976 | $137,740 | $4,736,240 |
| Jul-24 2024 | $0.086993 | $0.085907 | $0.087517 | $0.087458 | $231,105 | $4,834,448 |
| Jul-23 2024 | $0.087472 | $0.087186 | $0.09096 | $0.089709 | $238,290 | $4,861,094 |
| Jul-22 2024 | $0.089562 | $0.089562 | $0.092113 | $0.091865 | $10,885,213 | $4,977,234 |
| Jul-21 2024 | $0.091754 | $0.090554 | $0.093211 | $0.091826 | $533,804 | $5,099,023 |
| Jul-20 2024 | $0.091857 | $0.090284 | $0.092583 | $0.091596 | $281,052 | $5,104,740 |
| Jul-19 2024 | $0.091667 | $0.087352 | $0.092572 | $0.087488 | $328,382 | $5,094,217 |
| Jul-18 2024 | $0.087522 | $0.08344 | $0.088339 | $0.083568 | $317,634 | $4,863,857 |
| Jul-17 2024 | $0.083614 | $0.083594 | $0.086206 | $0.086206 | $380,728 | $4,646,678 |
| Jul-16 2024 | $0.086664 | $0.085413 | $0.087334 | $0.085421 | $485,198 | $4,816,165 |
| Jul-15 2024 | $0.084763 | $0.084071 | $0.085059 | $0.084134 | $471,865 | $4,710,511 |
| Jul-14 2024 | $0.084122 | $0.082144 | $0.084191 | $0.082382 | $474,313 | $4,674,936 |
| Jul-13 2024 | $0.082334 | $0.082032 | $0.082334 | $0.082091 | $447,696 | $4,575,573 |