時価総額 $2.74T
1.81%
ボリューム24h $263.27B
-32.23%
BTC % 54.73%
-0.43%
ETH % 12.76%
1.41%
硬貨
29.443
+13
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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.04959 | $0.048646 | $0.053758 | $0.053277 | $91,641 | $2,755,886 |
| Nov-06 2024 | $0.052933 | $0.049881 | $0.052933 | $0.051954 | $57,763 | $2,941,682 |
| Nov-05 2024 | $0.051878 | $0.049478 | $0.051913 | $0.050913 | $60,056 | $2,883,001 |
| Nov-04 2024 | $0.050425 | $0.050425 | $0.053866 | $0.053456 | $61,244 | $2,802,288 |
| Nov-03 2024 | $0.053208 | $0.052522 | $0.054616 | $0.054616 | $52,034 | $2,956,913 |
| Nov-02 2024 | $0.054646 | $0.054443 | $0.055523 | $0.055268 | $43,101 | $3,036,873 |
| Nov-01 2024 | $0.055305 | $0.055124 | $0.055618 | $0.055147 | $36,623 | $3,073,452 |
| Oct-31 2024 | $0.055107 | $0.052779 | $0.055763 | $0.055599 | $50,310 | $3,062,491 |
| Oct-30 2024 | $0.055646 | $0.055206 | $0.056715 | $0.056649 | $39,396 | $3,092,404 |
| Oct-29 2024 | $0.056813 | $0.056812 | $0.058444 | $0.057031 | $53,754 | $3,157,264 |
| Oct-28 2024 | $0.057118 | $0.054675 | $0.057118 | $0.05547 | $58,488 | $3,174,214 |
| Oct-27 2024 | $0.055484 | $0.053696 | $0.056756 | $0.05376 | $57,921 | $3,083,421 |
| Oct-26 2024 | $0.053729 | $0.053728 | $0.054649 | $0.054387 | $39,747 | $2,985,884 |
| Oct-25 2024 | $0.053884 | $0.053884 | $0.056085 | $0.055453 | $44,758 | $2,994,481 |
| Oct-24 2024 | $0.055614 | $0.05532 | $0.056895 | $0.055861 | $34,124 | $3,090,631 |