時価総額 $2.23T
-2.79%
ボリューム24h $136.18B
-1.76%
BTC % 52.2%
-1.24%
ETH % 14.36%
0.76%
硬貨
28.465
+22
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 |
|---|---|---|---|---|---|---|
| Aug-13 2024 | $0.075427 | $0.072937 | $0.076118 | $0.073134 | $261,949 | $4,191,730 |
| Aug-12 2024 | $0.073184 | $0.073163 | $0.076001 | $0.074463 | $188,794 | $4,067,076 |
| Aug-11 2024 | $0.074227 | $0.074227 | $0.077706 | $0.076436 | $250,474 | $4,125,031 |
| Aug-10 2024 | $0.076413 | $0.075662 | $0.076413 | $0.075815 | $250,060 | $4,246,507 |
| Aug-09 2024 | $0.075797 | $0.071845 | $0.075797 | $0.071845 | $251,406 | $4,212,248 |
| Aug-08 2024 | $0.071252 | $0.065803 | $0.071252 | $0.066182 | $183,843 | $3,959,687 |
| Aug-07 2024 | $0.066224 | $0.066224 | $0.068629 | $0.067718 | $204,496 | $3,680,286 |
| Aug-06 2024 | $0.067775 | $0.065747 | $0.06836 | $0.065747 | $215,835 | $3,766,451 |
| Aug-05 2024 | $0.065932 | $0.065565 | $0.070932 | $0.070932 | $152,396 | $3,664,063 |
| Aug-04 2024 | $0.07097 | $0.07097 | $0.073846 | $0.073664 | $224,741 | $3,944,014 |
| Aug-03 2024 | $0.073996 | $0.073996 | $0.078906 | $0.078517 | $250,580 | $4,112,207 |
| Aug-02 2024 | $0.078435 | $0.078084 | $0.079351 | $0.078095 | $242,171 | $4,358,873 |
| Aug-01 2024 | $0.078089 | $0.078043 | $0.07947 | $0.07947 | $229,475 | $4,339,669 |
| Jul-31 2024 | $0.07947 | $0.079384 | $0.079662 | $0.079646 | $234,440 | $4,416,389 |
| Jul-30 2024 | $0.079647 | $0.079613 | $0.083722 | $0.08357 | $235,687 | $4,426,216 |