時価総額 $2.17T
0.41%
ボリューム24h $122.36B
14%
BTC % 53.25%
-0.26%
ETH % 12.76%
0.86%
硬貨
28.768
+27
取引所
885
最後の更新
1 分 前
lossless (LSS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.057697 | $0.056868 | $0.058402 | $0.057519 | $53,183 | $3,206,426 |
| Sep-15 2024 | $0.057542 | $0.05368 | $0.057601 | $0.054558 | $120,474 | $3,197,766 |
| Sep-14 2024 | $0.054648 | $0.053771 | $0.054731 | $0.054731 | $57,263 | $3,036,958 |
| Sep-13 2024 | $0.054729 | $0.053832 | $0.054938 | $0.054264 | $131,257 | $3,041,476 |
| Sep-12 2024 | $0.05415 | $0.054124 | $0.056015 | $0.055169 | $64,274 | $3,009,311 |
| Sep-11 2024 | $0.055244 | $0.054638 | $0.055718 | $0.054721 | $56,054 | $3,070,065 |
| Sep-10 2024 | $0.0549 | $0.054685 | $0.055477 | $0.055239 | $57,735 | $3,050,980 |
| Sep-09 2024 | $0.055363 | $0.054003 | $0.055545 | $0.05493 | $62,965 | $3,076,714 |
| Sep-08 2024 | $0.054561 | $0.053866 | $0.054825 | $0.054643 | $78,859 | $3,032,103 |
| Sep-07 2024 | $0.054738 | $0.05251 | $0.054905 | $0.05251 | $145,185 | $3,041,979 |
| Sep-06 2024 | $0.052251 | $0.052221 | $0.053172 | $0.052587 | $45,114 | $2,903,737 |
| Sep-05 2024 | $0.05267 | $0.052323 | $0.053759 | $0.052382 | $48,657 | $2,927,016 |
| Sep-04 2024 | $0.052256 | $0.051807 | $0.052412 | $0.052218 | $44,016 | $2,904,041 |
| Sep-03 2024 | $0.052309 | $0.05162 | $0.053464 | $0.053183 | $66,791 | $2,906,972 |
| Sep-02 2024 | $0.052974 | $0.049395 | $0.059073 | $0.059023 | $104,849 | $2,943,918 |