時価総額 $2.16T
0.15%
ボリューム24h $151.71B
25.52%
BTC % 52.93%
0.3%
ETH % 13.64%
0.22%
硬貨
28.684
+7
取引所
885
最後の更新
51 秒 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-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 |
| Sep-01 2024 | $0.059032 | $0.058244 | $0.060523 | $0.060523 | $51,359 | $3,280,592 |
| Aug-31 2024 | $0.060795 | $0.059001 | $0.061126 | $0.059938 | $48,017 | $3,378,566 |
| Aug-30 2024 | $0.059856 | $0.059856 | $0.062317 | $0.062317 | $68,718 | $3,326,375 |
| Aug-29 2024 | $0.061988 | $0.060945 | $0.063608 | $0.061459 | $67,669 | $3,444,868 |
| Aug-28 2024 | $0.061639 | $0.061527 | $0.0625 | $0.061973 | $106,091 | $3,425,460 |
| Aug-27 2024 | $0.062295 | $0.062295 | $0.072832 | $0.072696 | $109,659 | $3,461,907 |
| Aug-26 2024 | $0.070684 | $0.070159 | $0.07211 | $0.07211 | $82,332 | $3,928,110 |
| Aug-25 2024 | $0.072088 | $0.071773 | $0.073407 | $0.073363 | $54,205 | $4,006,160 |
| Aug-24 2024 | $0.073286 | $0.072314 | $0.074674 | $0.072328 | $89,126 | $4,072,715 |
| Aug-23 2024 | $0.072412 | $0.072275 | $0.073225 | $0.072444 | $133,116 | $4,024,147 |
| Aug-22 2024 | $0.072287 | $0.068885 | $0.074541 | $0.068935 | $115,449 | $4,017,203 |
| Aug-21 2024 | $0.068947 | $0.068432 | $0.069997 | $0.069556 | $102,016 | $3,831,580 |
| Aug-20 2024 | $0.069598 | $0.069598 | $0.07097 | $0.070908 | $115,309 | $3,867,788 |