時価総額 $3.47T
0.11%
ボリューム24h $229.02B
BTC % 54.92%
-0.2%
ETH % 11.02%
0.72%
硬貨
33.671
+2
取引所
885
最後の更新
3 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-15 2025 | $0.00173667 | $0.00171128 | $0.00264406 | $0.00171202 | $6,824 | $96,512 |
| Nov-14 2025 | $0.00171238 | $0.00143436 | $0.00354914 | $0.00162232 | $10,102 | $95,162 |
| Nov-13 2025 | $0.00162207 | $0.00146236 | $0.00353019 | $0.00180749 | $2,884 | $90,143 |
| Nov-12 2025 | $0.00179982 | $0.00136429 | $0.00185078 | $0.00183038 | $769 | $100,021 |
| Nov-11 2025 | $0.00149542 | $0.00117487 | $0.00199413 | $0.00177199 | $4,989 | $83,105 |
| Nov-10 2025 | $0.00177249 | $0.00177249 | $0.00253388 | $0.00247166 | $71,266 | $98,502 |
| Nov-09 2025 | $0.00247268 | $0.00230283 | $0.00247277 | $0.0023035 | $155,543 | $137,414 |
| Nov-08 2025 | $0.00230348 | $0.00229491 | $0.00230348 | $0.00229491 | $151,148 | $128,011 |
| Nov-07 2025 | $0.00231265 | $0.00218756 | $0.00258303 | $0.00258303 | $126,880 | $128,520 |
| Nov-06 2025 | $0.00262177 | $0.00262177 | $0.00325749 | $0.00325749 | $99,359 | $145,699 |
| Nov-05 2025 | $0.00325819 | $0.00319149 | $0.00325819 | $0.0031997 | $142,712 | $181,066 |
| Nov-04 2025 | $0.00319998 | $0.00317474 | $0.00404378 | $0.00402298 | $143,459 | $177,832 |
| Nov-03 2025 | $0.00403095 | $0.0040224 | $0.00412872 | $0.0041282 | $129,138 | $224,011 |
| Nov-02 2025 | $0.00412811 | $0.00410904 | $0.00414061 | $0.0041361 | $184,986 | $229,411 |
| Nov-01 2025 | $0.00413656 | $0.00409713 | $0.00414257 | $0.00414252 | $128,048 | $229,880 |