時価総額 $2.49T
0.3%
ボリューム24h $130.78B
-53.49%
BTC % 53.79%
-0.16%
ETH % 9.93%
-0.8%
硬貨
34.455
+5
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00114329 | $0.00112808 | $0.00114971 | $0.00114971 | - | $63,536 |
| Apr-01 2026 | $0.00114971 | $0.00114971 | $0.0011644 | $0.0011644 | - | $63,893 |
| Mar-31 2026 | $0.0011644 | $0.0011403 | $0.0011644 | $0.0011403 | - | $64,709 |
| Mar-30 2026 | $0.0011403 | $0.00113145 | $0.00114138 | $0.00113145 | - | $63,370 |
| Mar-29 2026 | $0.00113145 | $0.0011078 | $0.00113147 | $0.0011078 | - | $62,878 |
| Mar-28 2026 | $0.0011078 | $0.00109042 | $0.0011078 | $0.00109042 | - | $61,563 |
| Mar-27 2026 | $0.00108982 | $0.0010891 | $0.00110305 | $0.00110305 | - | $60,564 |
| Mar-26 2026 | $0.00110298 | $0.00109549 | $0.00114612 | $0.00114612 | $8 | $61,296 |
| Mar-25 2026 | $0.00114612 | $0.00114612 | $0.00114612 | $0.00114612 | - | $63,693 |
| Mar-24 2026 | $0.00114612 | $0.00114589 | $0.00114612 | $0.00114589 | - | $63,693 |
| Mar-23 2026 | $0.00114589 | $0.00113377 | $0.00114589 | $0.00113408 | - | $63,680 |
| Mar-22 2026 | $0.00113408 | $0.00113408 | $0.00116114 | $0.00116114 | - | $63,024 |
| Mar-21 2026 | $0.00116114 | $0.00115034 | $0.00123371 | $0.00123371 | - | $64,528 |
| Mar-20 2026 | $0.00123371 | $0.00122149 | $0.00123371 | $0.00122149 | - | $68,561 |
| Mar-19 2026 | $0.00122149 | $0.00122149 | $0.00123384 | $0.0012258 | - | $67,882 |