시가총액 $2.21T
-7.19%
볼륨 24시간 $178.48B
26.12%
BTC % 52.51%
-0.32%
ETH % 13.29%
-2.93%
코인
28.612
+22
거래소
885
마지막 업데이트
17 초 전에
lossless (LSS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Aug-19 2024 | $0.070913 | $0.069388 | $0.070913 | $0.070796 | $75,206 | $3,940,837 |
| Aug-18 2024 | $0.070803 | $0.070065 | $0.070928 | $0.070333 | $83,932 | $3,934,740 |
| Aug-17 2024 | $0.070178 | $0.070178 | $0.072216 | $0.072211 | $52,318 | $3,900,014 |
| Aug-16 2024 | $0.072186 | $0.071653 | $0.072843 | $0.072843 | $139,588 | $4,011,605 |
| Aug-15 2024 | $0.072942 | $0.072891 | $0.075401 | $0.075401 | $211,276 | $4,053,624 |
| Aug-14 2024 | $0.075431 | $0.075147 | $0.07582 | $0.07582 | $258,883 | $4,191,916 |
| Aug-13 2024 | $0.075427 | $0.072937 | $0.076118 | $0.073134 | $261,949 | $4,191,730 |