時価総額 $2.32T
-0.81%
ボリューム24h $149.49B
16.95%
BTC % 53.41%
0.26%
ETH % 12.62%
-0.71%
硬貨
29.047
+32
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-07 2024 | $0.070592 | $0.068059 | $0.071115 | $0.068145 | $94,848 | $3,923,008 |
| Oct-06 2024 | $0.067929 | $0.063095 | $0.06804 | $0.063095 | $104,336 | $3,775,036 |
| Oct-05 2024 | $0.061746 | $0.057824 | $0.064332 | $0.058394 | $96,674 | $3,431,391 |
| Oct-04 2024 | $0.058277 | $0.058277 | $0.065018 | $0.065018 | $105,713 | $3,238,638 |
| Oct-03 2024 | $0.064993 | $0.064777 | $0.066952 | $0.066952 | $80,954 | $3,611,887 |
| Oct-02 2024 | $0.066999 | $0.066999 | $0.06816 | $0.06716 | $76,509 | $3,723,365 |
| Oct-01 2024 | $0.067281 | $0.06708 | $0.070744 | $0.070204 | $81,136 | $3,739,035 |
| Sep-30 2024 | $0.069911 | $0.06865 | $0.070393 | $0.070207 | $113,477 | $3,885,190 |
| Sep-29 2024 | $0.070503 | $0.070268 | $0.072154 | $0.072154 | $91,338 | $3,918,047 |
| Sep-28 2024 | $0.072187 | $0.072141 | $0.074244 | $0.073862 | $106,824 | $4,011,632 |
| Sep-27 2024 | $0.073538 | $0.06948 | $0.075081 | $0.069487 | $105,194 | $4,086,755 |
| 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 |