Market Cap $2.39T
0.51%
Volume 24h $204.49B
4.7%
BTC % 51.27%
0.31%
ETH % 15.1%
-0.79%
Coins
26.683
+21
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.164446 | $0.163528 | $0.17014 | $0.16506 | $204,553 | $9,138,752 |
| Apr-17 2024 | $0.165917 | $0.163751 | $0.179814 | $0.178152 | $246,162 | $9,220,466 |
| Apr-16 2024 | $0.177046 | $0.172801 | $0.182756 | $0.181001 | $212,212 | $9,838,924 |
| Apr-15 2024 | $0.182305 | $0.179265 | $0.185688 | $0.180003 | $273,736 | $10,131,231 |
| Apr-14 2024 | $0.179417 | $0.177729 | $0.188262 | $0.177729 | $224,636 | $9,970,735 |
| Apr-13 2024 | $0.174116 | $0.171754 | $0.20073 | $0.200393 | $326,233 | $9,676,136 |
| Apr-12 2024 | $0.199726 | $0.197878 | $0.221003 | $0.218546 | $330,971 | $11,099,335 |
| Apr-11 2024 | $0.219442 | $0.21762 | $0.221949 | $0.219842 | $241,765 | $12,194,999 |
| Apr-10 2024 | $0.219851 | $0.215495 | $0.230178 | $0.227253 | $285,569 | $12,217,723 |
| Apr-09 2024 | $0.222145 | $0.221656 | $0.234275 | $0.231789 | $193,540 | $12,345,209 |
| Apr-08 2024 | $0.231783 | $0.221892 | $0.233121 | $0.224034 | $215,784 | $12,880,821 |
| Apr-07 2024 | $0.227179 | $0.224523 | $0.232283 | $0.225581 | $159,422 | $12,624,988 |
| Apr-06 2024 | $0.225562 | $0.21967 | $0.229497 | $0.22227 | $207,758 | $12,535,128 |
| Apr-05 2024 | $0.222589 | $0.209961 | $0.226855 | $0.226855 | $298,610 | $12,369,897 |
| Apr-04 2024 | $0.227027 | $0.220076 | $0.229313 | $0.22841 | $249,889 | $12,616,542 |