Market Cap $4.16T
1.69%
Volume 24h $368.60B
-2.15%
BTC % 54.66%
-1.07%
ETH % 12.56%
2.3%
Coins
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00660264 | $0.00654385 | $0.00671151 | $0.00668401 | $9,990 | $366,927 |
| Aug-18 2025 | $0.0066287 | $0.00654236 | $0.00679454 | $0.00679454 | $11,499 | $368,375 |
| Aug-17 2025 | $0.00675718 | $0.00671992 | $0.00684392 | $0.00673919 | $11,456 | $375,515 |
| Aug-16 2025 | $0.00682903 | $0.00662634 | $0.00682903 | $0.00667292 | $18,511 | $379,508 |
| Aug-15 2025 | $0.00661003 | $0.00653514 | $0.00671131 | $0.00661317 | $14,055 | $367,337 |
| Aug-14 2025 | $0.00669121 | $0.00653431 | $0.00691165 | $0.00687744 | $13,393 | $371,848 |
| Aug-13 2025 | $0.00682652 | $0.00673297 | $0.00692737 | $0.00692737 | $16,793 | $379,368 |
| Aug-12 2025 | $0.00691467 | $0.00690738 | $0.00703213 | $0.00699691 | $24,836 | $384,267 |
| Aug-11 2025 | $0.00699804 | $0.00694811 | $0.00706779 | $0.00703576 | $12,047 | $388,900 |
| Aug-10 2025 | $0.00700937 | $0.00696896 | $0.00752726 | $0.00752726 | $17,565 | $389,530 |
| Aug-09 2025 | $0.00756079 | $0.00734194 | $0.00757163 | $0.00736127 | $11,430 | $420,174 |
| Aug-08 2025 | $0.00735003 | $0.0073145 | $0.00739886 | $0.0073145 | $24,333 | $408,461 |
| Aug-07 2025 | $0.00729007 | $0.00729007 | $0.00737783 | $0.00737371 | $53,900 | $405,129 |
| Aug-06 2025 | $0.00737177 | $0.00731036 | $0.00738845 | $0.0073142 | $100,639 | $409,669 |
| Aug-05 2025 | $0.00731159 | $0.00722395 | $0.00738537 | $0.00726189 | $90,653 | $406,325 |