Market Cap $4.50T 0.8%
Volume 24h $359.61B -7.48%
BTC % 54.44% -0.11%
ETH % 12.17% 0.32%
Coins 33.323 +1
Exchanges 885
Last update 1 Seconds ago
lossless LSS

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 2025 $0.00289375 $0.00285619 $0.00294925 $0.00290188 $220,761 $160,813
Oct-03 2025 $0.00290535 $0.00278109 $0.00292855 $0.00278759 $227,629 $161,458
Oct-02 2025 $0.00280313 $0.00274659 $0.00280938 $0.00274659 $224,357 $155,778
Oct-01 2025 $0.00275065 $0.00271051 $0.00276019 $0.00272134 $181,124 $152,862
Sep-30 2025 $0.00272158 $0.00270399 $0.00288065 $0.00284702 $236,691 $151,246
Sep-29 2025 $0.00283868 $0.0028102 $0.0030535 $0.00302611 $204,636 $157,753
Sep-28 2025 $0.00305273 $0.00291218 $0.00306548 $0.00292215 $132,021 $169,649
Sep-27 2025 $0.00291935 $0.00290668 $0.00296807 $0.00292048 $102,930 $162,236
Sep-26 2025 $0.00291283 $0.00291283 $0.00308298 $0.00307552 $105,891 $161,874
Sep-25 2025 $0.00309446 $0.00305913 $0.00329859 $0.00326733 $124,781 $171,968
Sep-24 2025 $0.00321263 $0.00321263 $0.00333119 $0.00333058 $82,265 $178,535
Sep-23 2025 $0.00331195 $0.00329101 $0.00369307 $0.00368331 $108,486 $184,054
Sep-22 2025 $0.00364562 $0.00364562 $0.00401315 $0.0040026 $90,440 $202,597
Sep-21 2025 $0.00417625 $0.0039618 $0.00417625 $0.00396205 $92,627 $232,085
Sep-20 2025 $0.00402221 $0.00395212 $0.00402221 $0.00398313 $67,248 $223,525

Historical and market price analysis of lossless (LSS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1584 days, from day 06-04-2021.