Market Cap $2.26T
-0.11%
Volume 24h $112.33B
-68.79%
BTC % 52.71%
-0.19%
ETH % 13.87%
-0.79%
Coins
28.429
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-09 2024 | $0.075797 | $0.071845 | $0.075797 | $0.071845 | $251,406 | $4,212,248 |
| Aug-08 2024 | $0.071252 | $0.065803 | $0.071252 | $0.066182 | $183,843 | $3,959,687 |
| Aug-07 2024 | $0.066224 | $0.066224 | $0.068629 | $0.067718 | $204,496 | $3,680,286 |
| Aug-06 2024 | $0.067775 | $0.065747 | $0.06836 | $0.065747 | $215,835 | $3,766,451 |
| Aug-05 2024 | $0.065932 | $0.065565 | $0.070932 | $0.070932 | $152,396 | $3,664,063 |
| Aug-04 2024 | $0.07097 | $0.07097 | $0.073846 | $0.073664 | $224,741 | $3,944,014 |
| Aug-03 2024 | $0.073996 | $0.073996 | $0.078906 | $0.078517 | $250,580 | $4,112,207 |
| Aug-02 2024 | $0.078435 | $0.078084 | $0.079351 | $0.078095 | $242,171 | $4,358,873 |
| Aug-01 2024 | $0.078089 | $0.078043 | $0.07947 | $0.07947 | $229,475 | $4,339,669 |
| Jul-31 2024 | $0.07947 | $0.079384 | $0.079662 | $0.079646 | $234,440 | $4,416,389 |
| Jul-30 2024 | $0.079647 | $0.079613 | $0.083722 | $0.08357 | $235,687 | $4,426,216 |
| Jul-29 2024 | $0.083517 | $0.081015 | $0.083526 | $0.083461 | $189,100 | $4,641,298 |
| Jul-28 2024 | $0.08387 | $0.083585 | $0.084941 | $0.084941 | $57,986 | $4,660,882 |
| 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 |