Market Cap $3.49T
0.34%
Volume 24h $159.38B
-24.96%
BTC % 60.14%
0.11%
ETH % 8.82%
0.22%
Coins
32.128
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.014012 | $0.013939 | $0.014204 | $0.013939 | $118,185 | $778,723 |
| Jun-13 2025 | $0.013911 | $0.013902 | $0.014122 | $0.014117 | $214,624 | $773,103 |
| Jun-12 2025 | $0.014081 | $0.014003 | $0.014135 | $0.014135 | $214,344 | $782,527 |
| Jun-11 2025 | $0.014042 | $0.013991 | $0.014129 | $0.014064 | $205,527 | $780,365 |
| Jun-10 2025 | $0.013902 | $0.013902 | $0.014088 | $0.014016 | $198,999 | $772,610 |
| Jun-09 2025 | $0.014067 | $0.013987 | $0.014356 | $0.014288 | $186,922 | $781,795 |
| Jun-08 2025 | $0.014282 | $0.014146 | $0.014529 | $0.014195 | $168,429 | $793,737 |
| Jun-07 2025 | $0.014261 | $0.014224 | $0.014347 | $0.014252 | $171,480 | $792,562 |
| Jun-06 2025 | $0.01426 | $0.013991 | $0.01426 | $0.014067 | $154,384 | $792,502 |
| Jun-05 2025 | $0.014139 | $0.014051 | $0.014326 | $0.014326 | $107,133 | $785,765 |
| Jun-04 2025 | $0.014335 | $0.014335 | $0.014994 | $0.014768 | $119,361 | $796,658 |
| Jun-03 2025 | $0.014744 | $0.014738 | $0.015026 | $0.015024 | $112,949 | $819,398 |
| Jun-02 2025 | $0.015014 | $0.014995 | $0.015025 | $0.01501 | $103,553 | $834,368 |
| Jun-01 2025 | $0.015007 | $0.014918 | $0.01527 | $0.01527 | $81,492 | $834,026 |
| May-31 2025 | $0.015274 | $0.015013 | $0.015274 | $0.015058 | $104,367 | $848,823 |