時価総額 $2.48T
2.85%
ボリューム24h $175.15B
19.36%
BTC % 52.79%
-0.01%
ETH % 13.04%
-0.61%
硬貨
28.903
+15
取引所
885
最後の更新
3 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-26 2024 | $0.06948 | $0.068672 | $0.070803 | $0.070803 | $114,001 | $3,861,235 |
| Sep-25 2024 | $0.070649 | $0.068595 | $0.072067 | $0.068595 | $106,218 | $3,926,159 |
| Sep-24 2024 | $0.068533 | $0.066271 | $0.068777 | $0.066284 | $104,228 | $3,808,589 |
| Sep-23 2024 | $0.066352 | $0.061254 | $0.066352 | $0.061354 | $152,807 | $3,687,413 |
| Sep-22 2024 | $0.061303 | $0.061261 | $0.062196 | $0.061544 | $116,941 | $3,406,801 |
| Sep-21 2024 | $0.061781 | $0.060602 | $0.06199 | $0.060843 | $87,498 | $3,433,349 |
| Sep-20 2024 | $0.060811 | $0.059572 | $0.061437 | $0.059711 | $132,708 | $3,379,475 |
| Sep-19 2024 | $0.059819 | $0.055915 | $0.059819 | $0.055956 | $72,135 | $3,324,340 |
| Sep-18 2024 | $0.055946 | $0.055946 | $0.057349 | $0.056727 | $37,194 | $3,109,102 |
| Sep-17 2024 | $0.056805 | $0.05677 | $0.058196 | $0.057828 | $38,633 | $3,156,858 |
| 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 |