Market Cap $2.29T
-0.8%
Volume 24h $79.20B
BTC % 53.4%
0.09%
ETH % 12.65%
0%
Coins
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.058277 | $0.058277 | $0.065018 | $0.065018 | $105,713 | $3,238,638 |
| Oct-03 2024 | $0.064993 | $0.064777 | $0.066952 | $0.066952 | $80,954 | $3,611,887 |
| Oct-02 2024 | $0.066999 | $0.066999 | $0.06816 | $0.06716 | $76,509 | $3,723,365 |
| Oct-01 2024 | $0.067281 | $0.06708 | $0.070744 | $0.070204 | $81,136 | $3,739,035 |
| Sep-30 2024 | $0.069911 | $0.06865 | $0.070393 | $0.070207 | $113,477 | $3,885,190 |
| Sep-29 2024 | $0.070503 | $0.070268 | $0.072154 | $0.072154 | $91,338 | $3,918,047 |
| Sep-28 2024 | $0.072187 | $0.072141 | $0.074244 | $0.073862 | $106,824 | $4,011,632 |
| Sep-27 2024 | $0.073538 | $0.06948 | $0.075081 | $0.069487 | $105,194 | $4,086,755 |
| Sep-26 2024 | $0.06948 | $0.068672 | $0.070803 | $0.070803 | $114,001 | $3,861,235 |
| Sep-25 2024 | $0.070649 | $0.068595 | $0.072067 | $0.068595 | $106,218 | $3,926,159 |
| Sep-24 2024 | $0.068533 | $0.066271 | $0.068777 | $0.066284 | $104,228 | $3,808,589 |
| Sep-23 2024 | $0.066352 | $0.061254 | $0.066352 | $0.061354 | $152,807 | $3,687,413 |
| Sep-22 2024 | $0.061303 | $0.061261 | $0.062196 | $0.061544 | $116,941 | $3,406,801 |
| Sep-21 2024 | $0.061781 | $0.060602 | $0.06199 | $0.060843 | $87,498 | $3,433,349 |
| Sep-20 2024 | $0.060811 | $0.059572 | $0.061437 | $0.059711 | $132,708 | $3,379,475 |